EDP Renovaveis historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	20.685	21.130	20.620	21.130	12.397	143,090
2023-03-30	20.425	21.080	20.100	21.080	12.367	349,056
2023-03-29	20.090	20.320	19.850	20.268	11.891	177,527
2023-03-28	19.995	20.180	19.920	19.995	11.731	362,609
2023-03-27	19.798	20.050	19.650	20.003	11.735	257,246
2023-03-24	19.940	20.080	19.520	19.710	11.564	269,760
2023-03-23	19.823	20.120	19.700	20.015	11.743	349,307
2023-03-22	19.863	19.985	19.740	19.863	11.653	1,441,779
2023-03-21	20.125	20.160	19.835	19.898	11.674	406,930
2023-03-20	19.993	20.440	19.875	20.183	11.841	250,999
2023-03-17	20.383	20.500	19.635	19.910	11.681	875,759
2023-03-16	20.470	20.690	20.010	20.625	12.101	1,067,671
2023-03-15	20.775	20.820	20.130	20.775	12.189	625,173
2023-03-14	20.283	20.770	20.210	20.575	12.071	353,943
2023-03-13	20.145	20.410	19.710	20.238	11.873	352,315
2023-03-10	20.163	20.270	20.000	20.163	11.829	590,231
2023-03-09	20.178	20.240	19.908	20.125	11.807	243,716
2023-03-08	20.248	20.430	20.030	20.248	11.879	1,326,714
2023-03-07	20.313	20.680	20.020	20.145	11.819	2,051,029
2023-03-06	20.815	21.280	20.168	20.168	11.832	1,165,452
2023-03-03	21.190	21.460	20.860	20.875	12.247	813,978
2023-03-02	20.388	20.390	19.295	20.390	11.963	1,494,034
2023-03-01	19.200	19.550	19.035	19.200	11.264	3,253,899
2023-02-28	19.363	19.790	19.175	19.333	11.342	1,328,915
2023-02-27	19.753	19.825	19.543	19.753	11.589	428,413
2023-02-24	19.533	20.100	19.470	19.793	11.612	409,402
2023-02-23	19.633	19.775	19.160	19.410	11.388	614,831
2023-02-22	20.060	20.290	19.205	19.408	11.386	793,901
2023-02-21	19.925	20.410	19.925	20.183	11.841	379,723
2023-02-20	19.748	20.070	19.700	19.990	11.728	636,980
2023-02-17	19.805	20.070	19.765	19.828	11.633	526,911
2023-02-16	19.928	20.070	19.685	19.920	11.687	880,602
2023-02-15	19.298	19.660	19.185	19.298	11.322	438,680
2023-02-14	19.848	19.875	19.275	19.423	11.395	647,232
2023-02-13	19.775	20.050	19.650	19.775	11.602	730,886
2023-02-10	19.935	20.070	19.670	20.055	11.766	264,664
2023-02-09	19.905	20.132	19.750	19.905	11.678	943,227
2023-02-08	19.990	20.160	19.750	19.990	11.728	774,362
2023-02-07	20.135	20.200	19.770	19.895	11.672	445,029
2023-02-06	19.938	20.180	19.815	19.938	11.697	265,589
2023-02-03	20.218	20.400	19.770	19.960	11.710	224,126
2023-02-02	20.120	20.580	19.985	20.550	12.057	670,441
2023-02-01	20.100	20.170	19.770	19.840	11.640	893,105
2023-01-31	20.290	20.290	19.890	20.080	11.781	366,071
2023-01-30	20.378	20.620	20.000	20.168	11.832	153,078
2023-01-27	20.835	21.030	20.535	20.615	12.095	656,003
2023-01-26	20.540	21.090	20.520	20.765	12.183	366,508
2023-01-25	20.348	20.520	20.140	20.348	11.938	184,680
2023-01-24	20.635	20.690	20.270	20.405	11.971	219,973
2023-01-23	20.750	20.850	20.310	20.535	12.048	358,327
2023-01-20	20.455	20.580	20.270	20.450	11.998	1,118,951
2023-01-19	20.890	21.190	20.406	20.445	11.995	960,922
2023-01-18	21.530	21.570	21.160	21.300	12.497	284,934
2023-01-17	21.480	21.500	21.050	21.475	12.599	208,319
2023-01-16	21.615	21.730	21.420	21.615	12.681	284,116
2023-01-13	21.670	21.770	21.500	21.670	12.714	239,888
2023-01-12	21.605	21.830	21.410	21.605	12.675	372,541
2023-01-11	20.720	21.650	20.680	21.580	12.661	216,919
2023-01-10	20.378	20.773	20.330	20.635	12.106	233,240
2023-01-09	20.338	20.550	20.180	20.338	11.932	522,830

← NewerPage 16 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-12	0.1240 EUR
2025-04-16	0.0840 EUR
2024-05-02	0.2009 EUR
2024-04-29	4.9219 EUR
2023-05-09	0.2650 EUR
2022-04-27	0.0900 EUR
2021-05-10	0.0800 EUR
2020-04-22	0.0800 EUR
2019-05-08	0.0700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.