EDP Renovaveis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	13.980	14.620	13.580	14.620	14.496	49,644
2026-05-05	14.175	14.310	13.950	14.040	13.921	38,992
2026-05-01	14.205	14.205	14.205	14.205	14.085	0
2026-04-30	13.890	14.250	13.840	14.205	14.085	118,543
2026-04-29	14.115	14.150	13.870	13.945	13.827	28,734
2026-04-28	14.320	14.320	14.075	14.170	14.050	49,032
2026-04-27	13.970	14.180	13.530	14.120	14.000	53,731
2026-04-24	13.700	13.740	13.540	13.540	13.425	227,220
2026-04-23	13.485	13.690	13.450	13.660	13.544	24,049
2026-04-22	13.385	13.740	13.360	13.685	13.569	44,303
2026-04-21	13.350	13.470	13.250	13.350	13.237	24,437
2026-04-20	13.505	13.550	13.230	13.330	13.217	634,640
2026-04-17	13.720	13.820	13.300	13.430	13.316	120,618
2026-04-16	13.970	14.200	13.670	13.810	13.693	706,844
2026-04-15	14.165	14.240	14.040	14.165	14.045	84,768
2026-04-14	14.195	14.250	14.060	14.195	14.075	48,710
2026-04-13	14.420	14.460	14.070	14.110	13.990	41,749
2026-04-10	14.235	14.430	14.140	14.235	14.114	1,495,405
2026-04-09	14.315	14.460	14.130	14.140	14.020	2,264,615
2026-04-08	14.115	14.380	13.920	14.120	14.000	175,646
2026-04-07	14.360	14.390	14.090	14.190	14.070	66,670
2026-04-02	13.875	14.230	13.840	14.190	14.070	312,078
2026-04-01	14.000	14.120	13.840	14.000	13.881	1,707,726
2026-03-31	13.585	13.780	13.470	13.730	13.614	55,453
2026-03-30	13.265	13.540	13.170	13.435	13.321	1,289,769
2026-03-27	13.220	13.590	13.100	13.220	13.108	34,403
2026-03-26	13.470	13.560	13.350	13.470	13.356	172,414
2026-03-25	13.135	13.510	13.020	13.420	13.306	39,834
2026-03-24	12.860	13.030	12.750	13.020	12.910	350,178
2026-03-23	12.680	13.190	12.470	12.820	12.711	285,797
2026-03-20	13.450	13.540	13.000	13.100	12.989	124,623
2026-03-19	13.225	13.440	13.150	13.230	13.118	2,281,199
2026-03-18	13.645	13.820	13.260	13.330	13.217	65,637
2026-03-17	13.440	13.690	13.350	13.625	13.509	1,295,296
2026-03-16	13.520	13.620	13.370	13.370	13.257	54,959
2026-03-13	13.305	13.830	13.190	13.595	13.480	44,304
2026-03-12	12.890	13.450	12.805	13.425	13.311	85,479
2026-03-11	12.825	13.110	12.780	12.975	12.865	31,241
2026-03-10	12.875	12.990	12.790	12.875	12.766	385,131
2026-03-09	12.285	12.580	12.130	12.560	12.453	51,221
2026-03-06	12.800	12.880	12.550	12.630	12.523	76,785
2026-03-05	12.945	13.200	12.750	12.810	12.701	934,558
2026-03-04	12.610	12.880	12.500	12.755	12.647	29,772
2026-03-03	12.780	13.400	12.470	12.495	12.389	37,645
2026-03-02	13.315	13.520	13.110	13.475	13.361	185,866
2026-02-27	13.380	13.530	13.150	13.230	13.118	256,096
2026-02-26	13.325	13.580	13.060	13.180	13.068	36,309
2026-02-25	13.145	13.620	13.145	13.455	13.341	92,712
2026-02-24	13.280	13.600	13.230	13.440	13.326	74,935
2026-02-23	13.195	13.260	13.090	13.195	13.083	49,833
2026-02-20	13.160	13.210	13.060	13.160	13.048	1,751,576
2026-02-19	13.215	13.370	12.920	13.050	12.939	57,276
2026-02-18	13.385	13.540	13.330	13.385	13.271	45,344
2026-02-17	13.425	13.660	13.320	13.460	13.346	112,387
2026-02-16	13.245	13.470	13.180	13.410	13.296	616,743
2026-02-13	13.280	13.455	13.100	13.415	13.301	329,733
2026-02-12	13.400	13.540	13.000	13.215	13.103	111,846
2026-02-11	13.380	13.560	13.300	13.520	13.405	55,182
2026-02-10	13.175	13.390	13.060	13.305	13.192	224,779
2026-02-09	13.315	13.370	13.080	13.295	13.182	35,378

← NewerPage 3 of 5 · 255 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.