EDP Renovaveis historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 8.678 | 8.785 | 8.535 | 8.675 | 8.601 | 1,232,927 |
| 2025-05-22 | 8.643 | 8.910 | 8.550 | 8.555 | 8.482 | 1,934,747 |
| 2025-05-21 | 9.165 | 9.265 | 8.985 | 9.065 | 8.988 | 641,287 |
| 2025-05-20 | 9.188 | 9.400 | 9.095 | 9.280 | 9.201 | 1,823,211 |
| 2025-05-19 | 8.858 | 9.120 | 8.685 | 8.860 | 8.785 | 57,898 |
| 2025-05-16 | 9.263 | 9.320 | 9.145 | 9.145 | 9.067 | 2,791,789 |
| 2025-05-15 | 8.858 | 9.225 | 8.783 | 9.130 | 9.053 | 95,655 |
| 2025-05-14 | 9.343 | 9.415 | 9.085 | 9.138 | 9.060 | 2,148,399 |
| 2025-05-13 | 9.463 | 9.670 | 9.000 | 9.265 | 9.186 | 431,313 |
| 2025-05-12 | 8.120 | 8.680 | 8.070 | 8.655 | 8.582 | 1,559,517 |
| 2025-05-09 | 8.420 | 8.420 | 8.200 | 8.245 | 8.175 | 52,103 |
| 2025-05-08 | 8.073 | 8.195 | 7.910 | 8.148 | 8.078 | 33,877 |
| 2025-05-07 | 8.408 | 8.435 | 8.095 | 8.138 | 8.069 | 440,790 |
| 2025-05-06 | 8.388 | 8.405 | 8.250 | 8.295 | 8.225 | 52,370 |
| 2025-05-02 | 8.128 | 8.305 | 8.020 | 8.108 | 8.039 | 33,978 |
| 2025-05-01 | 8.265 | 8.265 | 8.265 | 8.265 | 8.195 | 0 |
| 2025-04-30 | 8.275 | 8.340 | 8.130 | 8.265 | 8.195 | 418,581 |
| 2025-04-29 | 8.190 | 8.270 | 8.050 | 8.190 | 8.121 | 76,057 |
| 2025-04-28 | 8.145 | 8.210 | 7.975 | 8.050 | 7.982 | 28,220 |
| 2025-04-25 | 8.025 | 8.230 | 7.915 | 8.183 | 8.113 | 36,126 |
| 2025-04-24 | 8.043 | 8.050 | 7.825 | 7.960 | 7.893 | 1,137,366 |
| 2025-04-23 | 7.938 | 7.985 | 7.830 | 7.835 | 7.769 | 3,147,834 |
| 2025-04-22 | 7.583 | 7.840 | 7.515 | 7.743 | 7.677 | 1,940,200 |
| 2025-04-17 | 7.650 | 7.690 | 7.570 | 7.650 | 7.585 | 110,242 |
| 2025-04-16 | 7.590 | 7.710 | 7.482 | 7.675 | 7.610 | 81,350 |
| 2025-04-15 | 7.490 | 7.595 | 7.380 | 7.560 | 7.413 | 62,763 |
| 2025-04-14 | 7.478 | 7.600 | 7.350 | 7.398 | 7.253 | 2,966,332 |
| 2025-04-11 | 7.343 | 7.505 | 7.255 | 7.495 | 7.349 | 1,132,825 |
| 2025-04-10 | 7.263 | 7.490 | 7.135 | 7.183 | 7.042 | 54,220 |
| 2025-04-09 | 6.958 | 7.080 | 6.835 | 6.940 | 6.805 | 910,588 |
| 2025-04-08 | 6.983 | 7.305 | 6.800 | 7.285 | 7.143 | 115,544 |
| 2025-04-07 | 6.823 | 7.165 | 6.715 | 6.843 | 6.709 | 339,873 |
| 2025-04-04 | 8.258 | 8.290 | 7.240 | 7.345 | 7.202 | 124,043 |
| 2025-04-03 | 8.153 | 8.300 | 7.700 | 8.240 | 8.079 | 565,150 |
| 2025-04-02 | 7.733 | 7.790 | 7.625 | 7.733 | 7.582 | 122,024 |
| 2025-04-01 | 7.710 | 7.800 | 7.670 | 7.710 | 7.560 | 770,505 |
| 2025-03-31 | 7.893 | 8.090 | 7.660 | 7.718 | 7.567 | 1,466,301 |
| 2025-03-28 | 8.045 | 8.195 | 7.895 | 7.958 | 7.802 | 221,985 |
| 2025-03-27 | 7.988 | 8.000 | 7.815 | 7.978 | 7.822 | 56,109 |
| 2025-03-26 | 7.828 | 7.975 | 7.815 | 7.895 | 7.741 | 111,529 |
| 2025-03-25 | 8.130 | 8.130 | 7.885 | 7.965 | 7.810 | 1,738,888 |
| 2025-03-24 | 8.285 | 8.355 | 7.975 | 8.005 | 7.849 | 351,405 |
| 2025-03-21 | 8.295 | 8.390 | 8.185 | 8.230 | 8.070 | 72,641 |
| 2025-03-20 | 8.340 | 8.420 | 8.250 | 8.340 | 8.177 | 39,889 |
| 2025-03-19 | 8.400 | 8.410 | 8.230 | 8.305 | 8.143 | 59,600 |
| 2025-03-18 | 8.493 | 8.555 | 8.405 | 8.493 | 8.327 | 77,183 |
| 2025-03-17 | 8.480 | 8.540 | 8.297 | 8.480 | 8.315 | 248,380 |
| 2025-03-14 | 8.245 | 8.355 | 8.095 | 8.320 | 8.158 | 89,674 |
| 2025-03-13 | 8.548 | 8.615 | 8.230 | 8.360 | 8.197 | 116,870 |
| 2025-03-12 | 8.678 | 8.705 | 8.370 | 8.530 | 8.364 | 160,289 |
| 2025-03-11 | 8.575 | 8.685 | 8.400 | 8.668 | 8.499 | 189,355 |
| 2025-03-10 | 8.213 | 8.415 | 8.190 | 8.383 | 8.219 | 67,579 |
| 2025-03-07 | 8.175 | 8.285 | 7.995 | 8.260 | 8.099 | 89,670 |
| 2025-03-06 | 8.013 | 8.090 | 7.790 | 7.885 | 7.731 | 178,935 |
| 2025-03-05 | 8.198 | 8.355 | 8.140 | 8.198 | 8.038 | 15,343 |
| 2025-03-04 | 8.470 | 8.525 | 8.240 | 8.283 | 8.121 | 64,264 |
| 2025-03-03 | 8.493 | 8.655 | 8.325 | 8.475 | 8.310 | 87,934 |
| 2025-02-28 | 8.235 | 8.790 | 8.230 | 8.678 | 8.508 | 213,864 |
| 2025-02-27 | 8.135 | 8.870 | 7.965 | 8.345 | 8.182 | 283,412 |
| 2025-02-26 | 9.333 | 9.530 | 9.285 | 9.420 | 9.236 | 104,473 |
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.