EDP Renovaveis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	20.850	21.120	20.740	20.910	19.923	512,204
2023-04-06	21.110	21.230	20.790	20.910	19.923	390,842
2023-04-05	20.860	21.250	20.790	21.130	20.133	467,892
2023-04-04	20.720	20.930	20.690	20.860	19.876	386,996
2023-04-03	21.200	21.250	20.500	20.680	19.704	494,605
2023-03-31	20.850	21.130	20.620	21.090	20.095	642,219
2023-03-30	20.110	21.090	20.110	20.930	19.943	540,856
2023-03-29	20.130	20.300	19.845	20.240	19.285	415,747
2023-03-28	20.030	20.180	19.900	20.040	19.095	526,325
2023-03-27	19.980	20.060	19.635	20.020	19.075	415,987
2023-03-24	19.980	19.980	19.510	19.740	18.809	601,030
2023-03-23	19.855	20.120	19.700	20.100	19.152	397,429
2023-03-22	19.960	20.000	19.740	19.910	18.971	382,524
2023-03-21	20.160	20.160	19.790	19.935	18.994	502,696
2023-03-20	19.915	20.440	19.810	20.080	19.133	559,689
2023-03-17	20.290	20.510	19.645	19.940	18.999	2,120,712
2023-03-16	20.300	20.690	19.985	20.590	19.619	662,803
2023-03-15	20.540	20.850	20.120	20.260	19.304	1,322,796
2023-03-14	20.210	20.780	20.080	20.570	19.600	890,001
2023-03-13	20.120	20.430	19.665	20.150	19.199	989,150
2023-03-10	20.050	20.260	20.050	20.090	19.142	627,935
2023-03-09	20.230	20.240	19.890	20.190	19.237	619,053
2023-03-08	20.290	20.420	20.050	20.290	19.333	614,759
2023-03-07	20.110	20.700	20.040	20.410	19.447	3,183,192
2023-03-06	21.130	21.250	20.170	20.290	19.333	1,081,807
2023-03-03	21.160	21.470	20.860	21.030	20.038	1,071,028
2023-03-02	19.295	20.410	19.295	20.370	19.409	1,185,220
2023-03-01	19.550	19.560	19.025	19.340	18.428	1,100,566
2023-02-28	19.550	19.820	19.170	19.410	18.494	2,209,972
2023-02-27	19.735	19.850	19.545	19.545	18.623	687,831
2023-02-24	19.500	20.110	19.465	19.695	18.766	791,652
2023-02-23	19.230	19.785	19.135	19.370	18.456	579,850
2023-02-22	20.290	20.290	19.205	19.205	18.299	902,423
2023-02-21	19.930	20.430	19.920	20.140	19.190	617,451
2023-02-20	19.760	20.100	19.700	20.040	19.095	596,641
2023-02-17	19.925	20.110	19.750	19.890	18.952	584,644
2023-02-16	19.780	20.070	19.670	20.040	19.095	1,186,326
2023-02-15	19.345	19.660	19.180	19.660	18.732	970,411
2023-02-14	19.810	19.885	19.255	19.300	18.389	675,478
2023-02-13	20.050	20.050	19.645	19.750	18.818	588,586
2023-02-10	19.800	20.080	19.660	19.990	19.047	483,756
2023-02-09	20.130	20.160	19.730	19.925	18.985	601,650
2023-02-08	20.000	20.230	19.750	20.100	19.152	539,025
2023-02-07	20.180	20.230	19.710	19.850	18.914	814,411
2023-02-06	20.000	20.180	19.800	20.180	19.228	543,714
2023-02-03	20.300	20.320	19.755	20.050	19.104	676,425
2023-02-02	20.040	20.590	19.980	20.550	19.580	644,227
2023-02-01	20.100	20.110	19.760	19.905	18.966	576,455
2023-01-31	20.100	20.310	19.880	19.945	19.004	672,423
2023-01-30	20.530	20.620	19.965	20.190	19.237	463,361
2023-01-27	20.700	21.030	20.520	20.620	19.647	475,135
2023-01-26	20.520	21.110	20.500	20.850	19.866	670,576
2023-01-25	20.300	20.560	20.110	20.390	19.428	394,156
2023-01-24	20.690	20.690	20.270	20.270	19.314	420,966
2023-01-23	20.690	20.840	20.310	20.530	19.561	386,794
2023-01-20	20.430	20.580	20.240	20.550	19.580	2,045,413
2023-01-19	21.150	21.230	20.410	20.410	19.447	776,146
2023-01-18	21.500	21.560	21.120	21.240	20.238	480,615
2023-01-17	21.500	21.520	21.030	21.500	20.486	510,770
2023-01-16	21.650	21.730	21.410	21.550	20.533	281,977

← NewerPage 16 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.