EDP Renovaveis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	20.323	20.550	19.710	19.973	11.718	135,525
2022-10-10	20.575	20.840	20.530	20.575	12.071	114,939
2022-10-07	21.395	21.580	20.977	21.180	12.426	319,458
2022-10-06	22.045	22.110	21.350	21.780	12.778	219,211
2022-10-05	22.300	22.330	21.870	22.045	12.934	374,555
2022-10-04	22.330	22.350	21.770	22.125	12.981	175,618
2022-10-03	21.100	21.900	21.000	21.770	12.772	151,286
2022-09-30	21.205	21.470	20.800	20.980	12.309	671,727
2022-09-29	21.035	21.550	20.800	20.845	12.230	385,996
2022-09-28	20.840	21.430	20.760	21.260	12.473	426,288
2022-09-27	22.025	22.210	21.287	21.565	12.652	349,141
2022-09-26	22.280	22.470	21.580	21.695	12.728	399,606
2022-09-23	22.410	22.949	22.050	22.575	13.245	502,639
2022-09-22	23.840	23.860	22.930	23.055	13.526	286,600
2022-09-21	23.890	24.280	23.610	24.135	14.160	91,060
2022-09-20	23.905	24.240	23.310	23.370	13.711	256,204
2022-09-16	24.420	24.670	24.153	24.395	14.312	214,232
2022-09-15	24.695	25.000	24.320	24.430	14.333	246,825
2022-09-14	25.100	25.240	24.760	24.805	14.553	178,817
2022-09-13	25.315	25.430	24.930	25.120	14.738	215,938
2022-09-12	25.245	25.340	25.100	25.165	14.764	91,182
2022-09-09	25.080	25.600	24.820	25.335	14.864	360,489
2022-09-08	24.380	25.300	24.380	25.150	14.755	139,554
2022-09-07	23.690	25.180	23.539	24.520	14.386	340,163
2022-09-06	24.140	24.240	23.690	23.895	14.019	178,070
2022-09-05	23.610	24.190	23.540	24.125	14.154	68,218
2022-09-02	23.735	24.060	23.510	23.735	13.925	358,578
2022-09-01	24.035	24.620	23.610	24.015	14.089	283,571
2022-08-31	24.669	24.669	24.040	24.140	14.163	324,601
2022-08-30	24.925	24.990	24.400	24.590	14.427	132,044
2022-08-26	25.970	26.220	25.810	25.970	15.236	121,521
2022-08-25	26.415	26.415	26.140	26.415	15.497	78,507
2022-08-24	25.850	26.425	25.850	26.425	15.503	88,179
2022-08-23	25.810	26.110	25.720	25.810	15.142	106,143
2022-08-22	25.775	26.184	25.700	26.005	15.257	253,016
2022-08-19	25.985	26.122	25.900	25.985	15.245	80,596
2022-08-18	26.200	26.700	25.980	26.200	15.371	149,645
2022-08-17	26.390	27.220	26.310	26.675	15.650	260,045
2022-08-16	26.420	26.490	26.040	26.420	15.500	231,223
2022-08-15	25.795	26.160	25.530	26.060	15.289	68,010
2022-08-12	25.990	26.130	25.420	25.435	14.922	844,845
2022-08-11	26.190	26.410	26.007	26.185	15.362	218,012
2022-08-10	26.205	26.620	26.100	26.180	15.360	80,644
2022-08-09	25.800	26.550	25.620	26.365	15.468	376,025
2022-08-08	25.435	25.870	25.360	25.725	15.093	228,555
2022-08-05	25.440	25.790	25.120	25.165	14.764	264,031
2022-08-04	25.315	25.340	24.900	25.050	14.697	207,808
2022-08-03	25.770	25.850	24.740	24.960	14.644	405,091
2022-08-02	25.435	25.850	25.270	25.730	15.096	323,794
2022-08-01	25.305	25.660	25.180	25.550	14.990	160,489
2022-07-29	25.665	26.040	24.850	25.165	14.764	287,912
2022-07-28	24.340	25.650	24.240	25.105	14.729	305,870
2022-07-27	24.305	24.590	23.900	24.190	14.192	425,038
2022-07-26	24.210	24.420	24.149	24.210	14.204	891,179
2022-07-25	24.150	24.300	23.740	23.865	14.001	451,273
2022-07-22	23.255	24.020	23.200	24.015	14.089	646,148
2022-07-21	23.655	23.930	23.100	23.175	13.597	385,449
2022-07-20	23.985	24.340	23.850	24.020	14.092	362,947
2022-07-19	24.475	24.640	23.850	23.920	14.034	200,880
2022-07-18	24.280	24.410	23.988	24.270	14.239	170,312

← NewerPage 18 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.