EDP Renovaveis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	18.300	18.315	17.705	17.850	17.236	982,066
2023-07-04	18.410	18.535	18.290	18.390	17.758	254,580
2023-07-03	18.345	18.475	18.295	18.390	17.758	391,028
2023-06-30	18.170	18.345	18.165	18.295	17.666	875,760
2023-06-29	18.635	18.730	18.115	18.170	17.545	612,189
2023-06-28	18.570	18.735	18.360	18.645	18.004	597,469
2023-06-27	18.590	18.770	18.455	18.455	17.821	580,484
2023-06-26	18.800	18.875	18.540	18.675	18.033	593,476
2023-06-23	19.070	19.360	18.725	18.725	18.081	533,585
2023-06-22	19.110	19.255	19.020	19.110	18.453	452,175
2023-06-21	19.260	19.430	19.110	19.200	18.540	331,303
2023-06-20	19.300	19.525	19.175	19.400	18.733	372,580
2023-06-19	19.300	19.315	19.010	19.175	18.516	344,268
2023-06-16	19.320	19.545	19.285	19.335	18.670	1,898,499
2023-06-15	19.360	19.450	19.255	19.300	18.637	519,509
2023-06-14	19.405	19.640	19.315	19.430	18.762	625,514
2023-06-13	19.580	19.590	19.315	19.500	18.830	693,372
2023-06-12	19.570	19.690	19.430	19.460	18.791	787,822
2023-06-09	19.270	19.510	19.180	19.495	18.825	397,949
2023-06-08	19.145	19.315	19.130	19.200	18.540	586,903
2023-06-07	19.295	19.375	19.190	19.190	18.530	654,114
2023-06-06	19.040	19.380	18.930	19.380	18.714	748,739
2023-06-05	19.300	19.415	19.065	19.105	18.448	457,888
2023-06-02	18.905	19.235	18.825	19.235	18.574	881,639
2023-06-01	18.700	19.020	18.520	18.865	18.217	465,124
2023-05-31	18.395	18.815	18.120	18.580	17.941	1,796,662
2023-05-30	18.830	18.910	18.655	18.665	18.023	457,804
2023-05-29	19.015	19.260	19.015	19.100	18.443	215,544
2023-05-26	19.100	19.235	18.650	18.890	18.241	649,755
2023-05-25	19.455	19.565	19.120	19.120	18.463	487,554
2023-05-24	19.575	19.575	19.220	19.405	18.738	454,549
2023-05-23	19.480	19.805	19.400	19.660	18.984	455,244
2023-05-22	19.740	19.945	19.455	19.455	18.786	675,905
2023-05-19	19.725	19.910	19.625	19.755	19.076	590,396
2023-05-18	20.140	20.170	19.570	19.710	19.032	342,646
2023-05-17	20.210	20.300	20.070	20.080	19.390	297,342
2023-05-16	20.570	20.760	20.340	20.380	19.679	566,336
2023-05-15	20.210	20.910	20.210	20.540	19.834	680,520
2023-05-12	19.760	20.260	19.640	20.260	19.564	627,589
2023-05-11	19.785	19.965	19.655	19.760	19.081	463,619
2023-05-10	19.820	20.050	19.665	19.755	19.076	390,355
2023-05-09	19.860	19.885	19.375	19.700	19.023	755,043
2023-05-08	20.010	20.220	19.830	19.985	19.042	410,096
2023-05-05	20.180	20.650	20.040	20.210	19.257	481,299
2023-05-04	19.610	20.190	19.550	20.180	19.228	619,837
2023-05-03	19.890	20.200	19.605	19.665	18.737	829,147
2023-05-02	20.140	20.260	19.565	19.930	18.990	723,625
2023-04-28	20.240	20.240	19.900	20.160	19.209	617,904
2023-04-27	19.800	20.230	19.800	20.230	19.276	511,191
2023-04-26	20.240	20.260	19.745	19.900	18.961	457,770
2023-04-25	20.170	20.280	19.875	20.120	19.171	411,813
2023-04-24	20.250	20.460	20.100	20.240	19.285	355,568
2023-04-21	20.000	20.490	20.000	20.280	19.323	641,165
2023-04-20	20.150	20.200	19.750	20.130	19.180	646,176
2023-04-19	20.020	20.310	19.980	20.230	19.276	593,910
2023-04-18	20.560	20.700	20.030	20.080	19.133	746,661
2023-04-17	20.700	20.920	20.580	20.580	19.609	392,037
2023-04-14	20.860	21.050	20.610	20.680	19.704	511,262
2023-04-13	20.790	21.060	20.740	20.770	19.790	514,003
2023-04-12	20.980	21.170	20.700	20.750	19.771	830,751

← NewerPage 15 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.