EDP Renovaveis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	14.000	14.200	13.720	13.730	13.463	713,550
2024-06-12	13.930	14.320	13.850	14.010	13.737	1,049,930
2024-06-11	14.320	14.360	13.910	13.910	13.639	1,008,639
2024-06-10	14.250	14.400	14.110	14.240	13.963	706,965
2024-06-07	14.480	14.670	14.200	14.380	14.100	648,968
2024-06-06	14.910	15.140	14.640	14.670	14.384	716,120
2024-06-05	14.930	15.140	14.890	15.050	14.757	768,550
2024-06-04	14.970	15.200	14.870	14.970	14.678	815,910
2024-06-03	14.830	15.090	14.750	14.970	14.678	855,279
2024-05-31	14.670	14.920	14.630	14.720	14.433	1,686,184
2024-05-30	14.150	14.690	14.150	14.660	14.375	934,561
2024-05-29	14.380	14.500	14.120	14.150	13.874	992,532
2024-05-28	14.770	15.020	14.550	14.550	14.267	1,208,464
2024-05-27	14.540	14.830	14.470	14.730	14.443	513,770
2024-05-24	14.600	14.680	14.210	14.510	14.227	1,433,877
2024-05-23	15.040	15.130	14.680	14.710	14.424	915,853
2024-05-22	14.460	15.080	14.310	15.080	14.786	1,413,824
2024-05-21	14.630	14.630	14.390	14.510	14.227	741,746
2024-05-20	14.800	14.990	14.710	14.710	14.424	402,763
2024-05-17	15.130	15.200	14.740	14.740	14.453	811,872
2024-05-16	15.030	15.170	14.810	15.170	14.875	1,421,221
2024-05-15	14.560	15.300	14.540	15.080	14.786	1,226,802
2024-05-14	14.300	14.700	14.300	14.630	14.345	1,042,674
2024-05-13	14.580	14.590	14.160	14.280	14.002	1,313,725
2024-05-10	14.280	14.880	14.270	14.610	14.325	1,819,466
2024-05-09	13.720	14.500	13.520	14.350	14.071	1,497,957
2024-05-08	13.780	13.930	13.690	13.720	13.453	883,703
2024-05-07	13.350	13.820	13.350	13.790	13.521	1,585,164
2024-05-06	13.350	13.440	13.280	13.310	13.051	542,345
2024-05-03	13.300	13.800	13.130	13.340	13.080	1,304,353
2024-05-02	12.880	13.220	12.860	13.220	12.963	1,990,180
2024-04-30	13.060	13.150	12.730	12.870	12.428	1,283,856
2024-04-29	12.900	13.160	12.900	13.100	12.650	733,676
2024-04-26	12.730	13.070	12.730	12.850	12.408	826,737
2024-04-25	12.640	12.900	12.560	12.620	12.186	804,831
2024-04-24	12.800	12.810	12.590	12.650	12.215	767,981
2024-04-23	12.830	12.970	12.570	12.870	12.428	813,301
2024-04-22	12.900	13.050	12.480	12.730	12.292	988,090
2024-04-19	12.940	13.140	12.740	12.830	12.389	2,510,637
2024-04-18	12.910	13.220	12.800	12.970	12.524	778,410
2024-04-17	12.820	13.130	12.550	12.790	12.350	910,041
2024-04-16	12.640	13.090	12.610	12.830	12.389	606,179
2024-04-15	13.170	13.270	12.750	12.750	12.312	720,158
2024-04-12	12.890	13.350	12.810	13.110	12.659	995,608
2024-04-11	12.410	13.110	12.350	12.810	12.370	1,250,666
2024-04-10	12.590	12.900	12.170	12.430	12.003	1,283,284
2024-04-09	12.150	12.500	12.020	12.500	12.070	1,019,053
2024-04-08	12.000	12.210	11.920	12.160	11.742	823,266
2024-04-05	12.300	12.410	11.910	12.000	11.588	1,171,211
2024-04-04	12.380	12.450	12.160	12.350	11.925	1,044,959
2024-04-03	12.400	12.400	12.050	12.310	11.887	1,093,632
2024-04-02	12.540	12.780	12.390	12.390	11.964	1,293,672
2024-03-28	12.900	12.905	12.545	12.545	12.114	1,249,744
2024-03-27	12.600	12.980	12.435	12.905	12.461	854,937
2024-03-26	12.580	12.655	12.400	12.545	12.114	617,821
2024-03-25	12.900	12.900	12.475	12.570	12.138	666,086
2024-03-22	12.650	13.130	12.620	12.950	12.505	651,123
2024-03-21	13.035	13.150	12.630	12.670	12.234	818,617
2024-03-20	12.700	12.985	12.580	12.885	12.442	395,322
2024-03-19	12.960	12.975	12.610	12.665	12.230	1,002,242

← NewerPage 11 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.