EDP Renovaveis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	11.235	11.280	11.110	11.245	11.026	45,025
2024-11-27	10.980	11.130	10.870	11.105	10.888	277,534
2024-11-26	11.010	11.150	10.970	11.120	10.903	1,110,950
2024-11-25	11.050	11.290	10.930	11.275	11.055	1,003,572
2024-11-22	10.830	11.060	10.570	10.945	10.732	581,793
2024-11-21	10.635	10.670	10.520	10.635	10.428	1,752,672
2024-11-20	10.990	11.000	10.630	10.725	10.516	89,844
2024-11-19	11.060	11.120	10.710	10.815	10.604	85,905
2024-11-18	11.260	11.350	11.035	11.035	10.820	44,591
2024-11-15	11.400	11.460	11.000	11.395	11.173	74,960
2024-11-14	10.700	11.040	10.630	10.940	10.727	1,755,172
2024-11-13	10.760	10.825	10.560	10.760	10.550	87,603
2024-11-12	10.885	10.990	10.660	10.765	10.555	69,254
2024-11-11	11.090	11.150	10.800	11.085	10.869	496,615
2024-11-08	11.240	11.240	10.830	10.900	10.687	942,299
2024-11-07	11.070	11.450	10.880	11.050	10.835	922,914
2024-11-06	11.850	11.920	10.970	11.205	10.987	1,544,656
2024-11-05	12.730	12.880	12.630	12.730	12.482	320,430
2024-11-04	12.785	12.910	12.510	12.810	12.560	101,163
2024-11-01	12.390	12.660	12.390	12.660	12.413	249,317
2024-10-31	12.510	12.610	12.340	12.370	12.129	30,938
2024-10-30	12.570	12.700	12.500	12.570	12.325	104,170
2024-10-29	12.870	13.080	12.610	12.715	12.467	133,654
2024-10-28	13.160	13.160	12.950	13.015	12.761	405,236
2024-10-25	12.980	13.150	12.930	13.135	12.879	260,088
2024-10-24	13.220	13.260	13.000	13.080	12.825	296,388
2024-10-23	13.090	13.240	12.850	13.075	12.820	60,398
2024-10-22	13.265	13.540	12.985	12.985	12.732	134,610
2024-10-21	13.960	14.090	13.690	13.795	13.526	42,596
2024-10-18	13.920	14.130	13.860	14.070	13.796	45,393
2024-10-17	14.360	14.390	14.040	14.055	13.781	33,088
2024-10-16	13.980	14.280	13.860	14.270	13.992	30,857
2024-10-15	13.990	14.140	13.850	14.140	13.864	490,488
2024-10-14	14.285	14.310	13.820	13.960	13.688	43,505
2024-10-11	14.360	14.400	14.190	14.320	14.041	24,181
2024-10-10	14.695	14.730	14.360	14.375	14.095	383,883
2024-10-09	14.750	14.750	14.550	14.615	14.330	1,006,837
2024-10-08	14.385	14.580	14.350	14.565	14.281	687,636
2024-10-07	14.540	14.660	14.380	14.535	14.252	41,357
2024-10-04	14.760	14.880	14.390	14.410	14.129	78,104
2024-10-03	15.105	15.200	14.840	15.105	14.810	105,876
2024-10-02	15.490	15.580	15.030	15.160	14.864	461,866
2024-10-01	15.690	15.780	15.600	15.690	15.384	27,375
2024-09-30	15.665	15.740	15.510	15.665	15.360	42,909
2024-09-27	15.515	15.710	15.510	15.680	15.374	32,596
2024-09-26	15.475	15.700	15.450	15.490	15.188	18,808
2024-09-25	15.325	15.530	15.300	15.490	15.188	25,356
2024-09-24	15.365	15.550	15.290	15.530	15.227	568,374
2024-09-23	15.400	15.500	15.120	15.400	15.100	17,814
2024-09-20	15.050	15.170	15.050	15.050	14.757	29,220
2024-09-19	15.410	15.470	14.920	15.080	14.786	66,022
2024-09-18	15.745	15.940	15.230	15.250	14.953	279,576
2024-09-17	15.880	15.900	15.730	15.880	15.570	498,366
2024-09-16	16.035	16.140	15.720	15.860	15.551	26,037
2024-09-13	16.150	16.300	15.990	16.150	15.835	376,904
2024-09-12	15.945	16.150	15.930	16.120	15.806	606,061
2024-09-11	15.600	15.900	15.430	15.800	15.492	146,429
2024-09-10	15.790	15.950	15.510	15.630	15.325	43,687
2024-09-09	15.495	15.720	15.450	15.670	15.364	69,057
2024-09-06	15.270	15.580	15.240	15.440	15.139	83,278

← NewerPage 9 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.