EDP Renovaveis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	15.610	15.625	15.290	15.325	14.798	611,844
2023-09-26	15.365	15.805	15.265	15.640	15.102	776,734
2023-09-25	16.000	16.090	15.370	15.490	14.958	872,969
2023-09-22	16.110	16.300	15.950	16.085	15.532	669,102
2023-09-21	16.500	16.540	16.165	16.165	15.609	916,815
2023-09-20	16.260	16.635	16.205	16.565	15.996	646,422
2023-09-19	16.250	16.460	16.190	16.255	15.696	565,233
2023-09-18	16.635	16.690	16.215	16.290	15.730	407,950
2023-09-15	16.710	16.870	16.660	16.670	16.097	3,136,781
2023-09-14	16.275	16.800	16.220	16.775	16.198	907,793
2023-09-13	16.200	16.360	16.055	16.275	15.716	841,561
2023-09-12	16.640	16.640	16.240	16.240	15.682	774,233
2023-09-11	16.895	16.980	16.565	16.660	16.087	611,932
2023-09-08	16.945	16.990	16.735	16.850	16.271	644,529
2023-09-07	16.605	16.845	16.475	16.825	16.247	657,275
2023-09-06	16.500	16.670	16.350	16.655	16.083	680,233
2023-09-05	17.000	17.080	16.500	16.500	15.933	785,898
2023-09-04	16.860	16.995	16.695	16.755	16.179	362,656
2023-09-01	16.835	17.045	16.740	16.880	16.300	697,142
2023-08-31	17.290	17.390	16.830	16.905	16.324	5,523,221
2023-08-30	17.525	17.570	16.380	17.200	16.609	1,378,141
2023-08-29	17.600	17.820	17.530	17.715	17.106	737,878
2023-08-28	17.700	17.720	17.495	17.570	16.966	385,596
2023-08-25	17.420	17.660	17.420	17.640	17.034	823,032
2023-08-24	17.230	17.535	17.130	17.480	16.879	650,021
2023-08-23	16.865	17.280	16.865	17.100	16.512	597,266
2023-08-22	16.720	16.915	16.665	16.755	16.179	439,884
2023-08-21	16.580	16.720	16.555	16.670	16.097	563,964
2023-08-18	16.360	16.675	16.215	16.500	15.933	564,544
2023-08-17	16.550	16.655	16.330	16.330	15.769	678,642
2023-08-16	16.670	16.865	16.640	16.715	16.140	528,892
2023-08-15	17.005	17.030	16.575	16.720	16.145	573,656
2023-08-14	17.115	17.135	16.890	16.985	16.401	338,583
2023-08-11	17.255	17.315	17.095	17.150	16.560	505,318
2023-08-10	17.185	17.275	16.980	17.145	16.556	630,209
2023-08-09	17.275	17.300	17.065	17.160	16.570	443,182
2023-08-08	16.950	17.245	16.910	17.140	16.551	560,495
2023-08-07	17.045	17.225	16.790	16.945	16.363	551,259
2023-08-04	16.850	17.090	16.815	17.035	16.449	579,383
2023-08-03	16.695	16.875	16.550	16.795	16.218	588,515
2023-08-02	17.050	17.205	16.770	16.810	16.232	631,572
2023-08-01	17.300	17.480	17.125	17.145	16.556	549,774
2023-07-31	17.450	17.700	17.340	17.370	16.773	752,834
2023-07-28	17.900	18.150	17.420	17.455	16.855	799,775
2023-07-27	18.600	18.730	17.855	17.890	17.275	875,012
2023-07-26	17.960	18.545	17.750	18.440	17.806	1,490,787
2023-07-25	17.795	17.800	17.510	17.730	17.121	487,671
2023-07-24	17.605	17.980	17.530	17.750	17.140	749,013
2023-07-21	17.575	17.685	17.485	17.625	17.019	2,193,510
2023-07-20	17.610	17.780	17.570	17.595	16.990	685,987
2023-07-19	17.850	18.040	17.600	17.600	16.995	964,100
2023-07-18	17.790	17.925	17.590	17.590	16.985	653,970
2023-07-17	18.050	18.260	17.925	17.970	17.352	413,402
2023-07-14	18.040	18.110	17.910	18.020	17.401	260,243
2023-07-13	17.980	18.340	17.800	18.100	17.478	678,450
2023-07-12	17.535	17.760	17.310	17.755	17.145	410,648
2023-07-11	17.455	17.655	17.410	17.470	16.869	418,875
2023-07-10	17.235	17.455	17.230	17.320	16.725	550,148
2023-07-07	17.460	17.650	17.200	17.200	16.609	985,130
2023-07-06	17.750	17.920	17.400	17.400	16.802	757,504

← NewerPage 14 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.