EDP Renovaveis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	17.800	17.920	17.540	17.870	17.256	787,261
2023-12-19	17.655	17.920	17.650	17.800	17.188	538,941
2023-12-18	17.890	18.065	17.560	17.665	17.058	547,305
2023-12-15	18.035	18.420	17.965	18.050	17.430	2,196,404
2023-12-14	17.605	18.300	17.550	18.110	17.487	1,476,270
2023-12-13	16.380	17.025	16.330	16.935	16.353	687,761
2023-12-12	16.730	16.935	16.270	16.375	15.812	636,389
2023-12-11	17.430	17.430	16.730	16.730	16.155	1,133,929
2023-12-08	17.400	17.745	17.295	17.425	16.826	639,535
2023-12-07	17.560	17.760	17.410	17.500	16.898	596,159
2023-12-06	17.150	17.605	16.920	17.605	17.000	868,604
2023-12-05	16.630	17.115	16.475	17.100	16.512	762,492
2023-12-04	16.750	16.960	16.470	16.595	16.025	511,879
2023-12-01	16.670	16.730	16.490	16.715	16.140	687,324
2023-11-30	16.350	16.750	16.280	16.750	16.174	2,724,893
2023-11-29	16.130	16.580	16.080	16.345	15.783	838,625
2023-11-28	15.880	16.140	15.780	16.100	15.547	1,098,939
2023-11-27	15.550	15.860	15.530	15.855	15.310	823,646
2023-11-24	15.910	15.915	15.525	15.560	15.025	686,549
2023-11-23	15.845	15.955	15.710	15.930	15.382	479,085
2023-11-22	15.785	16.015	15.755	15.950	15.402	643,204
2023-11-21	16.250	16.330	15.800	15.800	15.257	700,405
2023-11-20	16.310	16.435	16.160	16.290	15.730	410,135
2023-11-17	16.460	16.525	16.285	16.325	15.764	523,260
2023-11-16	16.210	16.590	16.210	16.415	15.851	624,794
2023-11-15	16.295	16.745	16.090	16.265	15.706	857,141
2023-11-14	15.565	16.250	15.405	16.165	15.609	917,735
2023-11-13	15.535	15.690	15.415	15.480	14.948	550,592
2023-11-10	15.725	15.840	15.315	15.470	14.938	800,191
2023-11-09	15.850	16.000	15.630	15.795	15.252	646,840
2023-11-08	15.900	16.055	15.825	15.850	15.305	537,368
2023-11-07	16.285	16.475	15.890	15.995	15.445	739,102
2023-11-06	16.645	16.700	16.310	16.315	15.754	902,429
2023-11-03	15.580	16.600	15.580	16.595	16.025	1,286,159
2023-11-02	15.470	15.980	15.370	15.520	14.987	1,299,944
2023-11-01	15.040	15.290	14.765	15.290	14.764	975,911
2023-10-31	14.950	15.305	14.660	15.190	14.668	1,136,905
2023-10-30	14.815	14.950	14.615	14.680	14.175	816,070
2023-10-27	14.700	14.890	14.660	14.850	14.340	1,094,019
2023-10-26	14.645	14.800	14.470	14.745	14.238	893,511
2023-10-25	14.360	14.730	14.185	14.665	14.161	1,039,715
2023-10-24	13.895	14.475	13.885	14.415	13.920	679,386
2023-10-23	13.905	14.000	13.550	13.885	13.408	488,225
2023-10-20	14.185	14.300	13.700	13.955	13.475	1,278,106
2023-10-19	14.200	14.520	14.190	14.310	13.818	617,226
2023-10-18	14.405	14.540	14.300	14.315	13.823	526,117
2023-10-17	14.445	14.675	14.335	14.575	14.074	768,488
2023-10-16	14.265	14.620	14.185	14.445	13.948	655,458
2023-10-13	14.575	14.715	14.190	14.380	13.886	720,950
2023-10-12	15.100	15.150	14.655	14.655	14.151	928,445
2023-10-11	14.765	15.075	14.625	14.990	14.475	692,396
2023-10-10	14.350	14.805	14.350	14.780	14.272	888,334
2023-10-09	14.230	14.395	14.110	14.220	13.731	465,597
2023-10-06	14.310	14.315	13.815	14.220	13.731	800,274
2023-10-05	14.135	14.380	14.135	14.240	13.751	644,137
2023-10-04	13.945	14.410	13.900	13.980	13.499	1,060,411
2023-10-03	14.995	14.995	13.885	13.885	13.408	1,697,150
2023-10-02	15.580	15.770	15.100	15.100	14.581	985,007
2023-09-29	15.350	15.660	15.345	15.515	14.982	857,560
2023-09-28	15.300	15.560	15.155	15.200	14.678	866,765

← NewerPage 13 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.