EDP Renovaveis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	11.845	11.930	11.510	11.585	11.487	210,063
2025-11-10	12.050	12.120	11.800	11.915	11.814	39,389
2025-11-07	12.115	12.180	11.690	11.705	11.606	1,570,507
2025-11-06	12.860	13.110	12.450	12.515	12.409	110,387
2025-11-05	13.070	13.190	12.920	13.070	12.959	123,286
2025-11-04	12.830	13.010	12.780	12.985	12.875	55,930
2025-11-03	12.730	13.030	12.690	13.010	12.900	201,963
2025-10-31	12.885	12.950	12.680	12.745	12.637	38,382
2025-10-30	12.805	12.865	12.670	12.795	12.686	422,925
2025-10-29	12.620	12.960	12.580	12.765	12.657	455,408
2025-10-28	12.800	12.930	12.680	12.800	12.691	333,116
2025-10-27	12.835	12.970	12.720	12.835	12.726	728,784
2025-10-24	13.110	13.320	13.090	13.255	13.143	22,062
2025-10-23	13.215	13.330	13.150	13.215	13.103	24,552
2025-10-22	13.570	13.590	13.220	13.275	13.162	93,134
2025-10-21	13.420	13.550	13.350	13.420	13.306	202,559
2025-10-20	13.505	13.540	13.330	13.505	13.390	31,869
2025-10-17	13.590	13.800	13.440	13.595	13.480	4,787,299
2025-10-16	13.505	13.760	13.350	13.655	13.539	78,113
2025-10-15	13.255	13.420	13.070	13.245	13.133	134,967
2025-10-14	12.775	12.910	12.740	12.775	12.667	148,603
2025-10-13	12.795	12.870	12.590	12.795	12.686	103,248
2025-10-10	12.755	12.900	12.680	12.890	12.781	145,826
2025-10-09	12.885	13.140	12.790	13.020	12.910	449,678
2025-10-08	12.570	12.570	12.400	12.565	12.458	194,399
2025-10-07	12.395	12.580	12.310	12.395	12.290	259,300
2025-10-06	12.265	12.500	12.140	12.380	12.275	49,791
2025-10-03	11.810	12.080	11.740	12.080	11.978	94,996
2025-10-02	11.785	11.890	11.710	11.785	11.685	55,623
2025-10-01	11.410	11.900	11.200	11.770	11.670	183,842
2025-09-30	11.370	11.470	11.150	11.235	11.140	148,730
2025-09-29	11.325	11.470	11.200	11.325	11.229	38,943
2025-09-26	11.325	11.400	11.050	11.300	11.204	76,349
2025-09-25	11.420	11.510	11.270	11.295	11.199	194,856
2025-09-24	10.930	11.320	10.710	11.265	11.169	2,231,306
2025-09-23	10.585	10.710	10.360	10.595	10.505	143,431
2025-09-22	10.158	10.310	9.930	10.265	10.178	34,278
2025-09-19	10.010	10.040	9.740	9.785	9.702	415,175
2025-09-18	9.890	9.990	9.865	9.890	9.806	7,769,384
2025-09-17	9.778	10.020	9.750	9.880	9.796	361,894
2025-09-16	9.905	9.950	9.788	9.788	9.705	84,299
2025-09-15	9.835	9.910	9.750	9.835	9.752	155,641
2025-09-12	9.960	10.020	9.815	9.838	9.754	54,556
2025-09-11	10.110	10.110	9.835	9.880	9.796	14,499
2025-09-10	9.950	10.080	9.885	10.060	9.975	129,734
2025-09-09	10.163	10.190	9.910	9.925	9.841	124,196
2025-09-08	10.060	10.220	9.980	10.168	10.081	219,675
2025-09-05	9.918	10.190	9.900	10.030	9.945	162,843
2025-09-04	9.780	9.925	9.730	9.885	9.801	389,206
2025-09-03	9.855	9.970	9.780	9.855	9.771	247,967
2025-09-02	10.120	10.300	9.940	10.030	9.945	715,113
2025-09-01	10.008	10.250	9.920	10.208	10.121	22,277
2025-08-29	10.270	10.270	10.060	10.138	10.052	79,882
2025-08-28	10.335	10.430	10.200	10.330	10.242	64,984
2025-08-27	10.545	10.610	10.340	10.430	10.342	67,450
2025-08-26	10.475	10.630	10.340	10.475	10.386	51,154
2025-08-22	10.415	10.750	10.370	10.640	10.550	84,651
2025-08-21	10.460	10.500	10.310	10.350	10.262	47,338
2025-08-20	10.425	10.470	10.340	10.425	10.337	23,079
2025-08-19	10.325	10.430	10.310	10.325	10.237	1,167,897

← NewerPage 5 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.