EDP Renovaveis historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 9.495 | 9.515 | 9.180 | 9.398 | 9.214 | 68,271 |
| 2025-02-24 | 9.185 | 9.350 | 8.970 | 9.180 | 9.001 | 31,218 |
| 2025-02-21 | 8.908 | 8.950 | 8.800 | 8.883 | 8.709 | 17,861 |
| 2025-02-20 | 8.715 | 8.850 | 8.665 | 8.715 | 8.545 | 40,442 |
| 2025-02-19 | 8.718 | 8.795 | 8.610 | 8.718 | 8.548 | 42,342 |
| 2025-02-18 | 8.578 | 8.655 | 8.480 | 8.568 | 8.400 | 158,022 |
| 2025-02-17 | 8.685 | 8.700 | 8.580 | 8.670 | 8.501 | 19,959 |
| 2025-02-14 | 8.655 | 8.805 | 8.600 | 8.765 | 8.594 | 30,263 |
| 2025-02-13 | 8.565 | 8.715 | 8.505 | 8.683 | 8.513 | 20,205 |
| 2025-02-12 | 8.665 | 8.665 | 8.380 | 8.503 | 8.337 | 43,667 |
| 2025-02-11 | 8.698 | 8.840 | 8.550 | 8.603 | 8.435 | 26,671 |
| 2025-02-10 | 8.648 | 8.780 | 8.500 | 8.740 | 8.570 | 262,249 |
| 2025-02-07 | 8.763 | 8.885 | 8.435 | 8.435 | 8.271 | 81,734 |
| 2025-02-06 | 9.085 | 9.160 | 8.810 | 8.878 | 8.704 | 43,064 |
| 2025-02-05 | 9.038 | 9.170 | 8.960 | 9.135 | 8.957 | 29,648 |
| 2025-02-04 | 8.835 | 9.010 | 8.790 | 8.925 | 8.751 | 71,184 |
| 2025-02-03 | 8.953 | 8.975 | 8.790 | 8.855 | 8.682 | 24,559 |
| 2025-01-31 | 9.038 | 9.150 | 8.995 | 9.045 | 8.869 | 37,867 |
| 2025-01-30 | 8.938 | 9.130 | 8.910 | 9.053 | 8.876 | 41,642 |
| 2025-01-29 | 8.843 | 9.040 | 8.780 | 8.958 | 8.783 | 24,735 |
| 2025-01-28 | 8.938 | 9.135 | 8.680 | 8.938 | 8.763 | 69,204 |
| 2025-01-27 | 8.963 | 9.040 | 8.750 | 8.770 | 8.599 | 35,311 |
| 2025-01-24 | 8.813 | 8.880 | 8.670 | 8.815 | 8.643 | 212,511 |
| 2025-01-23 | 8.760 | 8.890 | 8.640 | 8.758 | 8.587 | 61,862 |
| 2025-01-22 | 9.268 | 9.320 | 8.780 | 8.780 | 8.609 | 46,522 |
| 2025-01-21 | 9.218 | 9.365 | 9.110 | 9.318 | 9.136 | 42,323 |
| 2025-01-20 | 9.523 | 9.620 | 9.340 | 9.515 | 9.329 | 22,432 |
| 2025-01-17 | 9.600 | 9.710 | 9.520 | 9.520 | 9.334 | 1,292,179 |
| 2025-01-16 | 9.518 | 9.518 | 9.365 | 9.518 | 9.332 | 497,694 |
| 2025-01-15 | 9.243 | 9.520 | 9.210 | 9.423 | 9.239 | 37,142 |
| 2025-01-14 | 9.125 | 9.165 | 9.020 | 9.113 | 8.935 | 1,018,580 |
| 2025-01-13 | 9.165 | 9.285 | 8.950 | 9.165 | 8.986 | 59,141 |
| 2025-01-10 | 9.263 | 9.265 | 8.910 | 8.955 | 8.780 | 236,996 |
| 2025-01-09 | 9.315 | 9.450 | 9.220 | 9.320 | 9.138 | 170,736 |
| 2025-01-08 | 9.610 | 9.755 | 9.135 | 9.280 | 9.099 | 293,577 |
| 2025-01-07 | 10.005 | 10.090 | 9.770 | 9.778 | 9.587 | 34,052 |
| 2025-01-06 | 10.158 | 10.300 | 9.890 | 9.933 | 9.739 | 84,523 |
| 2025-01-03 | 10.070 | 10.300 | 10.030 | 10.188 | 9.989 | 56,089 |
| 2025-01-02 | 9.843 | 10.090 | 9.745 | 10.030 | 9.834 | 51,243 |
| 2024-12-31 | 9.570 | 10.040 | 9.510 | 9.680 | 9.491 | 13,540 |
| 2024-12-30 | 9.675 | 9.700 | 9.500 | 9.570 | 9.383 | 45,969 |
| 2024-12-27 | 9.860 | 9.890 | 9.590 | 9.628 | 9.440 | 89,777 |
| 2024-12-24 | 9.790 | 9.830 | 9.700 | 9.790 | 9.599 | 12,939 |
| 2024-12-23 | 9.568 | 9.785 | 9.540 | 9.770 | 9.580 | 63,627 |
| 2024-12-20 | 9.443 | 9.580 | 9.350 | 9.443 | 9.258 | 272,429 |
| 2024-12-19 | 9.710 | 9.710 | 9.610 | 9.628 | 9.440 | 498,224 |
| 2024-12-18 | 9.868 | 9.935 | 9.760 | 9.868 | 9.675 | 56,158 |
| 2024-12-17 | 9.750 | 9.905 | 9.665 | 9.868 | 9.675 | 77,143 |
| 2024-12-16 | 9.833 | 9.875 | 9.725 | 9.830 | 9.638 | 525,552 |
| 2024-12-13 | 10.080 | 10.080 | 9.800 | 9.868 | 9.675 | 92,343 |
| 2024-12-12 | 10.110 | 10.160 | 9.915 | 10.110 | 9.913 | 117,089 |
| 2024-12-11 | 10.148 | 10.340 | 9.995 | 10.040 | 9.844 | 73,750 |
| 2024-12-10 | 10.110 | 10.330 | 10.090 | 10.225 | 10.026 | 101,896 |
| 2024-12-09 | 10.163 | 10.320 | 10.070 | 10.255 | 10.055 | 27,603 |
| 2024-12-06 | 10.370 | 10.370 | 10.170 | 10.250 | 10.050 | 83,102 |
| 2024-12-05 | 10.280 | 10.340 | 10.130 | 10.168 | 9.969 | 60,060 |
| 2024-12-04 | 10.445 | 10.570 | 10.250 | 10.335 | 10.134 | 293,030 |
| 2024-12-03 | 10.830 | 10.900 | 10.430 | 10.685 | 10.477 | 58,284 |
| 2024-12-02 | 11.060 | 11.060 | 10.810 | 10.950 | 10.737 | 69,111 |
| 2024-11-29 | 11.150 | 11.170 | 10.990 | 11.030 | 10.815 | 399,871 |
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.