EDP Renovaveis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	10.330	10.430	10.140	10.330	10.242	191,232
2025-08-15	9.678	9.750	9.620	9.678	9.595	646,165
2025-08-14	9.658	9.755	9.620	9.658	9.576	28,344
2025-08-13	9.780	9.810	9.640	9.670	9.588	23,206
2025-08-12	9.740	9.815	9.705	9.740	9.657	16,460
2025-08-11	9.713	9.820	9.530	9.610	9.529	78,491
2025-08-08	10.153	10.250	10.050	10.153	10.066	13,419
2025-08-07	10.120	10.170	10.050	10.120	10.034	47,262
2025-08-06	10.198	10.255	10.170	10.198	10.111	12,417
2025-08-05	10.230	10.380	10.145	10.230	10.143	18,551
2025-08-04	10.330	10.390	10.250	10.330	10.242	150,323
2025-08-01	10.220	10.350	10.160	10.330	10.242	163,816
2025-07-31	10.208	10.450	10.070	10.425	10.337	17,521
2025-07-30	10.395	10.490	10.190	10.285	10.198	80,205
2025-07-29	10.270	10.300	10.110	10.153	10.066	14,736
2025-07-28	10.445	10.490	10.280	10.315	10.228	25,764
2025-07-25	10.240	10.350	10.190	10.330	10.242	9,975
2025-07-24	10.235	10.380	10.130	10.245	10.158	21,666
2025-07-23	10.480	10.550	10.290	10.360	10.272	540,990
2025-07-22	10.193	10.551	10.130	10.535	10.446	34,878
2025-07-21	10.060	10.160	9.980	10.060	9.975	47,212
2025-07-18	10.158	10.250	10.000	10.035	9.950	253,580
2025-07-17	10.168	10.230	10.080	10.168	10.081	395,550
2025-07-16	10.265	10.320	10.150	10.265	10.178	182,004
2025-07-15	10.510	10.526	10.230	10.400	10.312	350,150
2025-07-14	10.145	10.260	10.110	10.145	10.059	994,967
2025-07-11	10.153	10.220	10.130	10.153	10.066	17,550
2025-07-10	10.250	10.310	10.150	10.250	10.163	1,540,960
2025-07-09	10.125	10.270	10.060	10.250	10.163	1,496,996
2025-07-08	10.075	10.180	10.030	10.065	9.980	77,621
2025-07-07	10.440	10.450	10.100	10.193	10.106	41,141
2025-07-04	10.400	10.600	10.220	10.510	10.421	119,855
2025-07-03	10.178	10.400	10.010	10.280	10.193	989,646
2025-07-02	10.060	10.200	9.845	9.945	9.861	69,621
2025-07-01	9.625	9.825	9.510	9.755	9.672	219,045
2025-06-30	9.585	9.665	9.395	9.465	9.385	216,713
2025-06-27	9.803	9.940	9.750	9.800	9.717	981,631
2025-06-26	9.798	9.885	9.705	9.780	9.697	279,271
2025-06-25	9.923	9.955	9.710	9.818	9.734	17,985
2025-06-24	9.685	9.890	9.685	9.800	9.717	1,083,442
2025-06-23	9.713	9.800	9.495	9.725	9.643	1,128,902
2025-06-20	9.715	9.920	9.670	9.720	9.638	106,591
2025-06-19	9.480	9.680	9.470	9.593	9.511	33,024
2025-06-18	9.578	9.650	9.430	9.568	9.486	27,164
2025-06-17	9.660	9.740	9.525	9.545	9.464	109,196
2025-06-16	9.473	9.790	9.465	9.788	9.705	85,586
2025-06-13	9.618	9.670	9.500	9.618	9.536	553,115
2025-06-12	9.693	9.825	9.580	9.673	9.590	2,151,434
2025-06-11	9.485	9.610	9.385	9.478	9.397	80,774
2025-06-10	9.315	9.560	9.285	9.525	9.444	54,508
2025-06-09	9.135	9.245	9.090	9.245	9.167	7,993
2025-06-06	9.248	9.310	9.020	9.128	9.050	163,556
2025-06-05	9.188	9.285	9.000	9.080	9.003	47,028
2025-06-04	9.095	9.315	9.050	9.285	9.206	159,717
2025-06-03	8.993	9.150	8.920	9.088	9.010	870,777
2025-06-02	8.730	8.935	8.645	8.923	8.847	79,662
2025-05-30	8.775	8.840	8.635	8.775	8.701	1,841,311
2025-05-29	8.620	8.715	8.595	8.708	8.634	21,615
2025-05-28	8.738	8.738	8.595	8.650	8.577	800,949
2025-05-27	8.648	8.815	8.625	8.653	8.579	300,368

← NewerPage 6 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.