EDP Renovaveis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	19.720	19.800	19.160	19.230	11.237	701,685
2022-01-20	19.255	20.180	19.120	20.040	11.711	506,573
2022-01-19	18.775	19.340	18.440	19.180	11.208	693,105
2022-01-18	18.945	19.150	18.560	18.955	11.077	449,160
2022-01-17	19.325	19.450	19.110	19.325	11.293	148,366
2022-01-14	19.410	19.540	19.180	19.400	11.337	411,788
2022-01-13	20.200	20.220	19.770	19.770	11.553	284,527
2022-01-12	19.785	20.000	19.650	19.985	11.679	323,292
2022-01-11	19.545	19.800	19.449	19.560	11.430	283,022
2022-01-10	19.445	19.970	19.350	19.440	11.360	348,947
2022-01-07	19.770	20.048	19.430	19.535	11.416	401,782
2022-01-06	20.190	20.420	19.840	19.955	11.661	437,625
2022-01-05	21.540	21.600	20.640	20.840	12.178	437,276
2022-01-04	22.120	22.120	21.460	21.610	12.628	311,046
2021-12-31	21.800	21.898	21.635	21.800	12.739	23,664
2021-12-30	21.760	21.840	21.660	21.760	12.716	77,963
2021-12-29	21.690	21.760	21.558	21.690	12.675	79,497
2021-12-24	21.950	22.020	21.682	21.710	12.687	17,626
2021-12-23	21.725	22.120	21.725	21.960	12.833	147,880
2021-12-22	21.750	21.800	21.420	21.490	12.558	111,197
2021-12-21	21.540	21.760	21.480	21.540	12.587	174,010
2021-12-20	20.890	21.600	20.720	21.370	12.488	383,897
2021-12-17	21.140	21.602	20.960	21.340	12.470	647,619
2021-12-16	21.660	22.060	21.420	21.420	12.517	458,353
2021-12-15	21.060	21.340	20.980	21.060	12.307	352,822
2021-12-14	21.600	21.790	20.880	20.920	12.225	273,116
2021-12-13	21.490	21.800	21.460	21.720	12.693	412,522
2021-12-10	22.030	22.120	21.577	21.740	12.704	366,957
2021-12-09	22.180	22.380	21.840	22.180	12.961	272,341
2021-12-08	22.520	22.720	21.840	22.050	12.885	466,940
2021-12-07	21.820	22.360	21.700	22.270	13.014	84,989
2021-12-06	21.620	21.820	21.380	21.570	12.605	238,254
2021-12-03	21.340	21.340	21.340	21.340	12.470	308,915
2021-12-02	22.060	22.300	21.620	21.800	12.739	168,817
2021-12-01	22.360	22.640	22.200	22.360	13.067	817,249
2021-11-30	22.620	23.020	22.340	22.580	13.195	654,860
2021-11-29	22.690	23.040	22.458	22.700	13.265	564,444
2021-11-26	22.540	22.880	22.240	22.540	13.172	488,845
2021-11-25	22.380	22.760	22.276	22.600	13.207	516,020
2021-11-24	21.800	21.920	21.543	21.810	12.745	284,566
2021-11-23	21.540	22.020	21.456	21.790	12.733	534,951
2021-11-22	22.500	22.890	22.020	22.330	13.049	261,014
2021-11-19	22.040	22.400	21.700	22.200	12.973	169,008
2021-11-18	23.050	23.160	22.260	22.320	13.043	104,587
2021-11-17	22.850	23.280	22.800	23.110	13.505	194,716
2021-11-16	22.830	22.980	22.660	22.830	13.341	146,774
2021-11-15	22.590	22.740	22.440	22.590	13.201	108,289
2021-11-12	22.570	22.740	22.522	22.570	13.189	57,828
2021-11-11	22.350	22.770	22.300	22.600	13.207	99,628
2021-11-10	22.460	22.840	22.300	22.760	13.300	111,731
2021-11-09	22.160	22.600	22.140	22.350	13.061	264,938
2021-11-08	22.340	22.580	22.180	22.560	13.183	974,561
2021-11-05	22.390	22.597	21.960	22.160	12.950	179,845
2021-11-04	23.090	23.340	22.542	22.580	13.195	370,705
2021-11-03	23.670	24.020	22.620	22.910	13.388	500,303
2021-11-02	24.820	24.940	24.380	24.500	14.317	172,185
2021-11-01	24.400	24.720	24.320	24.640	14.399	176,073
2021-10-29	24.630	24.720	23.880	23.880	13.955	510,868
2021-10-28	24.040	24.700	23.780	24.530	14.335	305,634
2021-10-27	23.750	24.020	23.600	23.750	13.879	122,765

← NewerPage 21 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.