EDP Renovaveis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	22.685	23.130	22.510	22.685	13.256	661,582
2022-04-14	22.705	23.210	22.630	23.170	13.540	497,927
2022-04-13	22.840	22.900	22.560	22.840	13.347	651,226
2022-04-12	22.940	23.050	22.620	22.660	13.242	721,672
2022-04-11	23.215	23.510	22.970	22.970	13.423	343,650
2022-04-08	23.985	24.180	23.410	23.485	13.724	255,708
2022-04-07	24.290	24.790	23.790	24.010	14.031	519,839
2022-04-06	23.970	24.700	23.820	23.965	14.004	456,507
2022-04-05	24.335	25.020	23.550	24.545	14.343	422,324
2022-04-04	23.530	23.750	23.080	23.460	13.709	234,874
2022-04-01	23.405	23.740	23.150	23.385	13.665	629,864
2022-03-31	22.750	23.660	22.620	23.270	13.598	451,218
2022-03-30	22.580	23.080	22.380	23.080	13.487	545,907
2022-03-29	22.810	22.940	22.260	22.300	13.031	321,694
2022-03-28	22.380	22.760	22.193	22.690	13.259	195,932
2022-03-25	22.430	22.840	22.200	22.410	13.096	239,430
2022-03-24	22.550	22.660	22.100	22.300	13.031	429,661
2022-03-23	22.460	22.460	21.976	22.160	12.950	385,515
2022-03-22	22.320	22.720	22.280	22.540	13.172	366,855
2022-03-21	22.590	22.820	21.700	22.350	13.061	292,032
2022-03-18	22.480	22.944	22.237	22.720	13.277	891,385
2022-03-17	22.420	22.520	22.000	22.160	12.950	552,797
2022-03-16	22.300	22.840	21.720	21.830	12.757	475,570
2022-03-15	21.340	22.160	21.340	21.990	12.850	539,863
2022-03-14	22.370	22.740	21.840	21.890	12.792	459,278
2022-03-11	22.790	22.920	22.380	22.800	13.324	612,313
2022-03-10	22.830	23.520	22.220	22.390	13.084	1,460,746
2022-03-09	22.340	23.660	22.280	23.060	13.476	749,988
2022-03-08	22.570	22.960	21.791	22.730	13.283	969,009
2022-03-07	20.970	22.000	20.520	21.750	12.710	697,744
2022-03-04	21.280	21.620	20.460	20.560	12.015	546,956
2022-03-03	20.630	21.320	20.260	20.405	11.924	463,849
2022-03-02	21.330	21.860	20.800	21.240	12.412	935,894
2022-03-01	21.040	22.060	20.760	21.420	12.517	569,727
2022-02-28	21.110	21.940	20.120	21.780	12.728	2,384,386
2022-02-25	19.940	20.520	19.590	19.935	11.649	555,127
2022-02-24	17.830	19.940	17.060	19.885	11.620	1,602,980
2022-02-23	18.365	18.480	17.860	17.960	10.495	619,995
2022-02-22	18.145	18.350	17.370	17.740	10.367	352,207
2022-02-21	18.190	18.319	17.840	17.965	10.498	291,027
2022-02-18	18.640	18.650	18.300	18.445	10.779	601,016
2022-02-17	18.430	18.660	18.270	18.615	10.878	427,362
2022-02-16	17.925	18.100	17.650	17.935	10.481	183,150
2022-02-15	17.440	17.830	17.080	17.800	10.402	331,638
2022-02-14	17.010	17.120	16.660	16.805	9.820	438,991
2022-02-11	17.415	17.590	17.100	17.190	10.045	295,165
2022-02-10	17.840	18.410	17.660	17.790	10.396	720,829
2022-02-09	18.330	18.481	18.170	18.330	10.712	242,558
2022-02-08	18.130	18.250	17.830	17.880	10.449	191,341
2022-02-07	18.370	18.489	18.050	18.180	10.624	315,625
2022-02-04	18.235	18.400	17.920	18.050	10.548	249,486
2022-02-03	18.825	19.050	18.340	18.430	10.770	364,570
2022-02-02	18.870	19.240	18.650	19.065	11.141	479,156
2022-02-01	18.790	19.050	18.570	18.785	10.977	503,041
2022-01-31	18.445	18.620	18.230	18.450	10.782	364,341
2022-01-28	18.430	18.491	17.990	18.050	10.548	805,783
2022-01-27	18.415	18.880	18.410	18.620	10.881	467,807
2022-01-26	18.605	18.800	18.320	18.620	10.881	394,111
2022-01-25	18.505	18.980	17.970	18.160	10.612	496,409
2022-01-24	18.880	19.120	18.360	18.615	10.878	775,015

← NewerPage 20 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.