EDP Renovaveis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	12.960	13.140	12.760	12.995	12.548	737,888
2024-03-15	13.290	13.535	13.130	13.150	12.698	1,655,785
2024-03-14	13.200	13.730	13.130	13.250	12.795	999,768
2024-03-13	13.690	13.755	13.110	13.180	12.727	869,647
2024-03-12	14.140	14.300	13.585	13.585	13.118	1,040,129
2024-03-11	14.145	14.375	13.995	14.185	13.697	808,081
2024-03-08	14.360	14.360	13.790	14.155	13.668	1,284,823
2024-03-07	13.770	14.430	13.690	14.355	13.862	1,581,893
2024-03-06	13.355	13.920	13.275	13.765	13.292	1,440,964
2024-03-05	13.100	13.455	13.000	13.410	12.949	766,774
2024-03-04	13.010	13.130	12.835	13.050	12.601	748,561
2024-03-01	12.960	13.190	12.785	13.005	12.558	1,127,496
2024-02-29	12.930	13.095	12.240	12.595	12.162	2,742,037
2024-02-28	13.165	13.380	12.345	12.710	12.273	1,808,543
2024-02-27	12.925	13.380	12.890	13.380	12.920	1,320,010
2024-02-26	13.380	13.420	12.935	12.960	12.515	734,607
2024-02-23	13.420	13.540	13.135	13.330	12.872	559,496
2024-02-22	13.805	13.860	13.405	13.405	12.944	739,875
2024-02-21	13.735	13.880	13.665	13.755	13.282	540,224
2024-02-20	13.975	14.015	13.720	13.820	13.345	629,796
2024-02-19	14.150	14.405	13.960	14.065	13.582	486,021
2024-02-16	14.270	14.355	13.835	14.150	13.664	803,483
2024-02-15	14.075	14.450	14.020	14.295	13.804	676,870
2024-02-14	13.890	14.065	13.820	13.945	13.466	665,021
2024-02-13	14.200	14.375	13.895	13.905	13.427	865,246
2024-02-12	14.200	14.345	14.150	14.205	13.717	441,999
2024-02-09	14.100	14.125	13.895	14.095	13.611	620,901
2024-02-08	14.245	14.325	13.960	14.050	13.567	864,684
2024-02-07	14.590	14.695	14.190	14.295	13.804	742,472
2024-02-06	14.500	14.585	14.260	14.420	13.924	1,054,899
2024-02-05	14.730	14.955	14.570	14.615	14.113	608,093
2024-02-02	15.090	15.200	14.720	14.740	14.233	444,105
2024-02-01	14.945	15.210	14.905	14.980	14.465	713,779
2024-01-31	14.695	15.220	14.625	15.050	14.533	992,755
2024-01-30	14.840	14.960	14.715	14.740	14.233	1,104,029
2024-01-29	14.940	15.025	14.580	14.850	14.340	1,185,057
2024-01-26	15.440	15.545	14.775	14.980	14.465	1,169,008
2024-01-25	15.565	15.685	15.150	15.395	14.866	745,661
2024-01-24	15.940	15.955	15.575	15.580	15.044	605,218
2024-01-23	15.820	16.030	15.580	15.695	15.156	902,629
2024-01-22	15.870	15.905	15.520	15.810	15.267	534,047
2024-01-19	15.590	15.980	15.560	15.820	15.276	893,534
2024-01-18	15.675	15.750	15.450	15.580	15.044	695,516
2024-01-17	15.900	15.920	15.325	15.770	15.228	1,316,866
2024-01-16	16.600	16.600	15.890	16.050	15.498	935,858
2024-01-15	17.060	17.145	16.560	16.655	16.083	554,517
2024-01-12	16.865	17.110	16.840	17.010	16.425	533,570
2024-01-11	17.295	17.475	16.930	16.935	16.353	707,844
2024-01-10	17.215	17.365	17.140	17.140	16.551	860,409
2024-01-09	17.360	17.405	17.155	17.230	16.638	719,848
2024-01-08	17.195	17.535	17.060	17.345	16.749	580,686
2024-01-05	17.540	17.755	17.185	17.680	17.072	702,854
2024-01-04	17.670	17.880	17.410	17.655	17.048	538,797
2024-01-03	17.945	18.005	17.500	17.670	17.063	543,335
2024-01-02	18.600	18.730	17.950	17.985	17.367	766,481
2023-12-29	18.550	18.680	18.460	18.525	17.888	286,711
2023-12-28	18.535	18.640	18.470	18.520	17.883	615,526
2023-12-27	18.420	18.695	18.330	18.540	17.903	453,202
2023-12-22	18.150	18.505	18.050	18.505	17.869	700,120
2023-12-21	17.790	18.275	17.640	18.275	17.647	540,736

← NewerPage 12 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.