EDP Renovaveis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	23.755	24.250	23.530	24.015	14.089	677,802
2022-07-14	23.930	24.540	23.390	23.400	13.729	359,124
2022-07-13	24.450	24.490	23.640	24.185	14.189	276,858
2022-07-12	24.780	25.340	24.140	24.275	14.242	373,281
2022-07-11	24.525	24.753	24.130	24.525	14.389	223,896
2022-07-08	24.065	24.342	23.960	24.075	14.125	219,077
2022-07-07	23.900	24.160	23.350	23.850	13.993	288,695
2022-07-06	23.270	23.840	23.140	23.730	13.922	422,982
2022-07-05	23.380	23.760	23.155	23.155	13.585	450,890
2022-07-04	23.440	23.730	23.150	23.200	13.611	137,131
2022-07-01	22.705	23.810	22.300	23.660	13.881	397,956
2022-06-30	22.580	22.580	22.180	22.355	13.115	244,760
2022-06-29	22.610	23.060	22.140	22.585	13.250	152,621
2022-06-28	22.875	23.300	22.870	23.120	13.564	318,833
2022-06-27	22.695	22.990	22.250	22.480	13.189	156,727
2022-06-24	22.850	22.945	22.620	22.850	13.406	288,893
2022-06-23	21.660	22.500	21.510	22.330	13.101	185,022
2022-06-22	21.800	22.100	21.390	21.795	12.787	172,361
2022-06-21	22.295	22.810	22.030	22.310	13.089	525,101
2022-06-20	21.940	22.880	21.900	22.625	13.274	226,263
2022-06-17	21.615	21.842	21.350	21.615	12.681	621,955
2022-06-16	22.100	22.290	21.320	21.395	12.552	283,896
2022-06-15	21.935	22.140	21.540	21.685	12.722	167,345
2022-06-14	22.645	22.990	21.640	21.690	12.725	272,642
2022-06-13	22.870	23.034	22.440	22.590	13.253	422,796
2022-06-10	23.265	23.440	22.760	22.970	13.476	400,640
2022-06-09	23.365	23.490	23.040	23.325	13.685	823,977
2022-06-08	23.420	23.680	23.251	23.425	13.743	96,918
2022-06-07	23.240	23.580	22.910	23.485	13.778	382,925
2022-06-06	22.985	23.140	22.836	22.985	13.485	307,831
2022-06-01	22.680	22.970	22.480	22.645	13.286	273,949
2022-05-31	22.730	23.200	22.710	22.745	13.344	1,499,582
2022-05-30	22.705	23.007	22.570	22.705	13.321	164,603
2022-05-27	23.090	23.450	22.748	22.830	13.394	429,724
2022-05-26	23.320	23.400	23.000	23.320	13.682	460,692
2022-05-25	23.380	23.420	22.606	22.855	13.409	244,246
2022-05-24	21.835	23.030	21.770	22.995	13.491	438,599
2022-05-23	22.345	22.370	21.990	22.335	13.104	316,441
2022-05-20	22.075	22.290	21.700	21.805	12.793	444,114
2022-05-19	20.475	21.550	20.390	21.545	12.640	368,680
2022-05-18	21.105	21.110	20.570	20.640	12.109	322,236
2022-05-17	20.755	20.900	20.638	20.755	12.177	452,620
2022-05-16	20.480	20.700	20.240	20.480	12.015	359,647
2022-05-13	20.125	20.411	20.100	20.338	11.932	188,453
2022-05-12	20.348	20.590	19.940	20.120	11.804	1,813,665
2022-05-11	20.515	20.930	20.270	20.760	12.180	822,381
2022-05-10	20.150	20.830	20.070	20.785	12.194	343,846
2022-05-09	20.775	21.060	20.067	20.358	11.944	1,480,535
2022-05-06	20.390	21.360	20.390	21.190	12.432	751,064
2022-05-05	21.605	21.715	20.590	20.630	12.103	353,538
2022-05-04	21.620	22.020	20.900	21.130	12.397	591,867
2022-05-03	21.665	22.000	21.200	21.415	12.564	733,082
2022-04-29	23.035	23.180	22.370	22.520	13.212	353,442
2022-04-28	22.830	23.090	22.610	22.835	13.397	278,930
2022-04-27	22.615	22.860	22.400	22.615	13.268	483,756
2022-04-26	22.995	23.320	22.582	22.750	13.294	299,744
2022-04-25	22.995	23.400	22.500	22.995	13.438	914,457
2022-04-22	22.680	22.850	22.520	22.680	13.254	1,868,197
2022-04-21	22.875	23.230	22.630	22.860	13.359	1,161,158
2022-04-20	22.750	23.420	22.470	23.065	13.478	562,556

← NewerPage 19 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.