EDP Renovaveis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	14.810	15.400	14.810	15.270	14.973	953,576
2024-09-04	14.300	14.790	14.160	14.790	14.502	721,859
2024-09-03	14.400	14.640	14.380	14.380	14.100	445,950
2024-09-02	14.390	14.490	14.170	14.400	14.120	411,977
2024-08-30	14.100	14.580	14.100	14.470	14.188	1,663,918
2024-08-29	14.070	14.130	13.920	14.100	13.825	379,292
2024-08-28	14.080	14.200	14.060	14.070	13.796	428,808
2024-08-27	14.170	14.210	13.960	14.060	13.786	616,538
2024-08-26	13.930	14.170	13.890	14.170	13.894	358,506
2024-08-23	13.780	14.080	13.780	13.980	13.708	422,232
2024-08-22	13.910	14.010	13.780	13.780	13.512	435,837
2024-08-21	13.940	14.040	13.850	13.920	13.649	555,207
2024-08-20	14.230	14.260	13.960	13.960	13.688	526,175
2024-08-19	13.980	14.270	13.940	14.230	13.953	389,483
2024-08-16	14.090	14.130	13.870	14.000	13.727	394,735
2024-08-15	14.160	14.250	13.950	14.070	13.796	335,126
2024-08-14	14.310	14.310	14.030	14.160	13.884	370,554
2024-08-13	14.010	14.280	14.010	14.180	13.904	694,767
2024-08-12	14.230	14.310	14.010	14.010	13.737	573,667
2024-08-09	14.410	14.450	14.040	14.140	13.865	424,927
2024-08-08	14.310	14.450	14.140	14.380	14.100	460,019
2024-08-07	14.150	14.480	14.030	14.360	14.080	575,453
2024-08-06	14.170	14.250	13.800	14.030	13.757	509,526
2024-08-05	14.550	14.570	14.030	14.110	13.835	645,669
2024-08-02	14.600	14.840	14.460	14.730	14.443	998,255
2024-08-01	14.350	14.670	14.320	14.550	14.267	653,400
2024-07-31	14.560	14.640	14.230	14.340	14.061	740,598
2024-07-30	14.640	14.750	14.330	14.360	14.080	572,858
2024-07-29	14.380	14.740	14.380	14.610	14.325	816,770
2024-07-26	14.460	14.460	14.010	14.320	14.041	672,081
2024-07-25	14.090	14.260	13.940	14.060	13.786	1,305,565
2024-07-24	13.830	14.340	13.830	14.210	13.933	672,041
2024-07-23	13.880	14.020	13.770	13.860	13.590	548,540
2024-07-22	14.050	14.250	13.850	13.870	13.600	585,613
2024-07-19	13.740	13.860	13.530	13.830	13.561	1,681,079
2024-07-18	13.650	13.780	13.530	13.770	13.502	654,672
2024-07-17	13.500	13.900	13.420	13.600	13.335	773,544
2024-07-16	13.400	13.620	13.320	13.570	13.306	1,077,509
2024-07-15	14.150	14.190	13.410	13.410	13.149	1,246,022
2024-07-12	14.270	14.370	14.090	14.330	14.051	794,278
2024-07-11	13.820	14.270	13.720	14.270	13.992	1,066,585
2024-07-10	13.300	13.800	13.300	13.730	13.463	538,089
2024-07-09	13.510	13.670	13.280	13.300	13.041	535,996
2024-07-08	13.670	13.700	13.420	13.510	13.247	673,011
2024-07-05	13.660	13.930	13.650	13.720	13.453	385,543
2024-07-04	13.650	13.710	13.500	13.640	13.374	920,333
2024-07-03	13.240	13.750	13.160	13.610	13.345	736,174
2024-07-02	13.290	13.400	13.170	13.200	12.943	758,022
2024-07-01	13.250	13.540	13.220	13.280	13.021	618,214
2024-06-28	13.300	13.330	13.030	13.050	12.796	938,555
2024-06-27	13.630	13.720	13.100	13.310	13.051	939,560
2024-06-26	13.940	13.970	13.610	13.670	13.404	432,111
2024-06-25	13.820	13.930	13.630	13.780	13.512	679,626
2024-06-24	13.720	13.890	13.560	13.810	13.541	454,558
2024-06-21	13.860	13.940	13.690	13.720	13.453	1,074,663
2024-06-20	13.600	13.850	13.600	13.770	13.502	619,795
2024-06-19	13.710	13.710	13.460	13.550	13.286	811,472
2024-06-18	13.390	13.710	13.340	13.710	13.443	759,083
2024-06-17	13.790	13.910	13.270	13.390	13.129	774,586
2024-06-14	13.760	13.950	13.440	13.760	13.492	1,071,479

← NewerPage 10 of 22 · 1,284 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
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.