EDP Renovaveis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	13.780	14.050	13.270	13.565	13.565	66,884
2026-07-28	13.970	14.280	13.840	13.996	13.996	110,264
2026-07-27	14.020	14.220	13.810	13.883	13.883	242,555
2026-07-24	14.100	14.260	14.000	14.100	14.100	47,147
2026-07-23	14.170	14.280	14.050	14.170	14.170	23,244
2026-07-22	14.160	14.320	14.000	14.310	14.310	31,233
2026-07-21	13.900	14.070	13.870	14.030	14.030	38,861
2026-07-20	13.980	14.140	13.700	13.965	13.965	126,098
2026-07-17	13.930	13.930	13.680	13.780	13.780	95,209
2026-07-16	13.880	14.080	13.670	13.740	13.740	212,280
2026-07-15	13.950	14.210	13.810	14.125	14.125	94,652
2026-07-14	13.840	14.070	13.790	14.002	14.002	686,928
2026-07-13	13.720	13.870	13.680	13.798	13.798	42,189
2026-07-10	13.590	13.800	13.560	13.590	13.590	9,509
2026-07-09	13.835	13.880	13.660	13.835	13.835	73,700
2026-07-08	14.195	14.230	13.740	13.745	13.745	82,964
2026-07-07	14.205	14.290	13.970	14.019	14.019	22,575
2026-07-06	14.155	14.380	14.110	14.220	14.220	72,115
2026-07-03	14.365	14.470	14.220	14.365	14.365	11,024
2026-07-02	14.115	14.280	14.000	14.130	14.130	5,159
2026-07-01	14.005	14.430	13.960	14.020	14.020	55,513
2026-06-30	13.980	14.170	13.880	14.170	14.170	35,494
2026-06-29	13.630	13.920	13.610	13.786	13.786	72,876
2026-06-26	13.670	13.720	13.490	13.640	13.640	15,839
2026-06-25	13.440	13.830	13.290	13.730	13.730	36,718
2026-06-24	13.570	13.700	13.280	13.400	13.400	19,339
2026-06-23	13.815	13.940	13.550	13.880	13.880	296,541
2026-06-22	13.750	13.970	13.670	13.970	13.970	63,648
2026-06-19	13.410	13.670	13.350	13.570	13.570	146,382
2026-06-18	13.500	13.550	13.160	13.450	13.450	121,618
2026-06-17	13.130	13.500	13.100	13.410	13.410	42,981
2026-06-16	13.355	13.550	13.250	13.380	13.380	73,881
2026-06-15	13.550	13.860	13.440	13.509	13.509	100,533
2026-06-12	13.920	13.950	13.540	13.605	13.605	49,588
2026-06-11	13.780	14.000	13.600	13.935	13.935	542,557
2026-06-10	13.815	13.830	13.340	13.375	13.375	73,169
2026-06-09	14.020	14.110	13.800	13.800	13.800	18,177
2026-06-08	14.080	14.090	13.930	14.028	14.028	99,975
2026-06-05	14.145	14.230	14.010	14.145	14.145	103,015
2026-06-04	14.385	14.540	14.070	14.070	14.070	29,374
2026-06-03	14.250	14.640	14.250	14.575	14.575	19,848
2026-06-02	14.215	14.290	14.050	14.245	14.245	18,581
2026-06-01	14.235	14.420	14.150	14.240	14.240	50,541
2026-05-29	14.210	14.280	14.040	14.210	14.210	53,466
2026-05-28	14.265	14.310	14.050	14.100	14.100	319,393
2026-05-27	14.245	14.450	14.080	14.100	14.100	34,480
2026-05-26	14.505	14.560	14.370	14.503	14.503	47,155
2026-05-22	14.470	14.620	14.300	14.470	14.470	97,643
2026-05-21	14.330	14.460	14.210	14.330	14.330	39,309
2026-05-20	14.025	14.510	13.680	14.332	14.332	146,228
2026-05-19	13.840	13.990	13.710	13.810	13.810	185,957
2026-05-18	13.540	13.850	13.460	13.719	13.719	23,511
2026-05-15	14.060	14.220	13.530	13.590	13.590	250,837
2026-05-14	14.220	14.240	14.090	14.220	14.220	11,133
2026-05-13	14.165	14.230	13.800	14.010	14.010	79,471
2026-05-12	14.465	14.580	13.950	13.970	13.970	41,718
2026-05-11	14.295	14.630	14.090	14.615	14.491	47,407
2026-05-08	13.970	14.030	13.850	13.970	13.852	44,955
2026-05-07	14.205	14.640	13.870	14.050	13.931	150,913
2026-05-06	13.980	14.620	13.580	14.620	14.496	49,644

← NewerPage 2 of 5 · 254 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.