EDP Renovaveis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	19.930	20.260	19.790	20.155	11.825	294,452
2023-01-05	20.570	20.790	20.096	20.358	11.944	228,396
2023-01-04	20.905	20.960	20.580	20.680	12.133	205,040
2023-01-03	20.910	21.030	20.510	20.695	12.142	196,577
2022-12-30	20.820	20.900	20.578	20.820	12.215	91,553
2022-12-29	20.645	20.950	20.560	20.645	12.112	67,857
2022-12-28	20.695	20.860	20.620	20.695	12.142	150,541
2022-12-23	20.750	21.020	20.710	20.960	12.297	80,067
2022-12-22	21.215	21.290	20.920	21.010	12.326	217,813
2022-12-21	21.165	21.240	20.730	20.920	12.274	355,390
2022-12-20	21.125	21.600	20.910	21.125	12.394	89,738
2022-12-19	21.400	21.650	21.340	21.620	12.684	66,583
2022-12-16	21.255	21.560	20.790	21.265	12.476	436,135
2022-12-15	21.880	22.040	21.520	21.620	12.684	220,313
2022-12-14	22.275	22.320	22.080	22.270	13.066	290,910
2022-12-13	21.695	22.910	21.280	22.145	12.992	282,500
2022-12-12	21.535	22.130	21.470	21.995	12.904	192,458
2022-12-09	21.410	21.534	21.150	21.445	12.582	261,057
2022-12-08	21.815	21.840	21.390	21.565	12.652	269,843
2022-12-07	22.150	22.260	21.866	22.150	12.995	144,326
2022-12-06	22.325	22.420	21.966	22.085	12.957	154,767
2022-12-05	22.055	22.380	22.009	22.050	12.937	263,819
2022-12-02	22.125	22.480	21.760	21.865	12.828	436,662
2022-12-01	22.520	22.800	22.200	22.515	13.209	274,383
2022-11-30	21.850	22.053	21.460	21.830	12.807	809,730
2022-11-29	22.150	22.200	21.560	21.670	12.714	285,659
2022-11-28	22.450	22.630	21.910	22.160	13.001	155,843
2022-11-25	22.910	22.940	22.380	22.440	13.165	91,902
2022-11-24	23.020	23.100	22.690	23.020	13.506	88,549
2022-11-23	22.160	22.700	21.990	22.655	13.291	139,485
2022-11-22	22.290	22.430	22.090	22.290	13.077	154,173
2022-11-21	22.470	22.680	22.220	22.450	13.171	704,647
2022-11-18	22.135	22.310	21.950	22.135	12.986	139,889
2022-11-17	21.790	22.160	21.790	22.025	12.922	231,327
2022-11-16	22.190	22.250	21.940	22.170	13.007	188,702
2022-11-15	22.110	22.290	21.890	22.110	12.972	244,449
2022-11-14	22.090	22.190	21.790	21.850	12.819	1,254,376
2022-11-11	22.970	23.170	21.810	22.030	12.925	391,312
2022-11-10	21.545	22.830	21.420	22.775	13.362	182,566
2022-11-09	21.385	21.760	21.240	21.615	12.681	215,539
2022-11-08	21.085	21.550	21.070	21.320	12.508	226,492
2022-11-07	21.430	21.460	21.050	21.170	12.420	296,359
2022-11-04	21.075	21.530	21.000	21.325	12.511	86,093
2022-11-03	20.985	21.360	20.730	21.210	12.444	165,694
2022-11-02	21.450	21.750	21.330	21.455	12.587	120,647
2022-11-01	21.570	21.791	21.320	21.555	12.646	132,360
2022-10-31	21.135	21.330	20.880	21.110	12.385	282,993
2022-10-28	21.485	21.620	21.120	21.175	12.423	496,252
2022-10-27	21.290	22.020	20.870	21.970	12.890	231,371
2022-10-26	20.800	21.800	20.680	21.770	12.772	252,200
2022-10-25	20.530	20.790	20.240	20.745	12.171	201,388
2022-10-24	20.323	20.650	20.060	20.515	12.036	337,324
2022-10-21	20.045	20.070	19.660	19.808	11.621	334,460
2022-10-20	19.878	20.220	19.815	20.105	11.795	138,890
2022-10-19	19.860	20.360	19.705	20.055	11.766	254,327
2022-10-18	20.338	20.480	19.915	20.308	11.914	373,526
2022-10-17	19.600	20.120	19.425	20.003	11.735	383,660
2022-10-14	19.770	19.890	19.315	19.558	11.474	294,139
2022-10-13	18.875	19.635	18.785	18.928	11.105	281,166
2022-10-12	19.728	19.995	19.140	19.315	11.332	481,677

← NewerPage 17 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.