EDP Renovaveis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	21.770	21.770	21.490	21.660	20.638	688,649
2023-01-12	21.600	21.840	21.380	21.770	20.743	437,234
2023-01-11	20.760	21.640	20.670	21.570	20.552	700,069
2023-01-10	20.400	20.770	20.300	20.770	19.790	679,455
2023-01-09	20.420	20.580	20.180	20.280	19.323	691,932
2023-01-06	20.120	20.260	19.780	20.260	19.304	478,005
2023-01-05	20.790	20.830	20.100	20.100	19.152	687,471
2023-01-04	20.660	20.960	20.590	20.660	19.685	539,707
2023-01-03	20.650	21.060	20.500	20.580	19.609	450,727
2023-01-02	20.720	20.850	20.540	20.750	19.771	214,834
2022-12-30	20.850	20.890	20.580	20.580	19.609	337,019
2022-12-29	20.690	20.950	20.540	20.950	19.962	294,257
2022-12-28	20.680	20.860	20.620	20.660	19.685	277,035
2022-12-27	21.170	21.170	20.650	20.780	19.800	282,688
2022-12-23	20.920	21.030	20.680	20.940	19.952	240,948
2022-12-22	20.980	21.270	20.890	21.030	20.038	433,509
2022-12-21	21.180	21.250	20.720	21.000	20.009	610,942
2022-12-20	21.360	21.410	20.900	21.070	20.076	572,427
2022-12-19	21.350	21.650	21.320	21.530	20.514	297,646
2022-12-16	21.560	21.560	20.760	21.430	20.419	1,314,836
2022-12-15	21.950	22.040	21.520	21.600	20.581	616,655
2022-12-14	22.290	22.350	22.050	22.300	21.248	577,562
2022-12-13	21.950	22.910	21.270	22.110	21.067	699,021
2022-12-12	21.470	22.120	21.450	21.910	20.876	527,716
2022-12-09	21.420	21.530	21.100	21.530	20.514	393,306
2022-12-08	21.830	21.880	21.390	21.390	20.381	518,360
2022-12-07	21.960	22.240	21.870	21.870	20.838	458,432
2022-12-06	22.000	22.430	21.960	21.970	20.933	296,231
2022-12-05	22.010	22.390	22.010	22.130	21.086	418,309
2022-12-02	22.120	22.510	21.750	22.030	20.991	562,787
2022-12-01	22.250	22.790	22.150	22.610	21.543	656,019
2022-11-30	21.810	22.050	21.450	22.050	21.010	2,174,662
2022-11-29	22.110	22.200	21.520	21.730	20.705	459,634
2022-11-28	22.610	22.610	21.910	22.150	21.105	757,826
2022-11-25	22.920	22.930	22.360	22.590	21.524	266,031
2022-11-24	22.730	23.110	22.690	22.920	21.839	298,573
2022-11-23	22.150	22.700	21.960	22.700	21.629	450,807
2022-11-22	22.310	22.460	22.060	22.210	21.162	394,209
2022-11-21	22.550	22.680	22.190	22.340	21.286	428,103
2022-11-18	22.090	22.310	21.950	22.300	21.248	315,848
2022-11-17	21.990	22.200	21.760	21.990	20.953	420,454
2022-11-16	22.070	22.250	21.940	21.970	20.933	445,493
2022-11-15	21.920	22.290	21.890	22.070	21.029	428,738
2022-11-14	22.190	22.190	21.790	21.890	20.857	388,088
2022-11-11	23.000	23.180	21.810	21.990	20.953	665,959
2022-11-10	21.590	22.860	21.400	22.780	21.705	523,563
2022-11-09	21.630	21.770	21.190	21.600	20.581	273,657
2022-11-08	21.160	21.540	21.020	21.530	20.514	354,004
2022-11-07	21.230	21.460	21.060	21.190	20.190	509,237
2022-11-04	21.330	21.530	20.990	21.320	20.314	244,293
2022-11-03	20.760	21.370	20.560	21.290	20.286	385,270
2022-11-02	21.720	21.730	21.350	21.400	20.390	667,473
2022-11-01	21.320	21.820	21.300	21.650	20.629	470,573
2022-10-31	21.130	21.340	20.870	21.310	20.305	617,578
2022-10-28	21.520	21.630	21.100	21.190	20.190	416,972
2022-10-27	21.420	22.030	20.850	21.690	20.667	590,030
2022-10-26	20.750	21.840	20.450	21.710	20.686	699,386
2022-10-25	20.660	20.800	20.190	20.680	19.704	508,343
2022-10-24	20.100	20.660	20.050	20.510	19.542	477,915
2022-10-21	20.070	20.110	19.650	19.830	18.894	726,282

← NewerPage 17 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.