EDP Renovaveis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	20.080	20.220	19.750	20.160	19.209	302,081
2022-10-19	20.360	20.380	19.660	20.130	19.180	575,329
2022-10-18	20.130	20.460	19.890	20.290	19.333	767,956
2022-10-17	19.610	20.120	19.430	20.070	19.123	686,722
2022-10-14	19.640	19.955	19.255	19.595	18.671	772,435
2022-10-13	19.030	19.635	18.685	19.105	18.204	608,317
2022-10-12	19.995	19.995	19.125	19.290	18.380	808,220
2022-10-11	20.360	20.590	19.660	20.060	19.114	529,232
2022-10-10	20.830	20.870	20.500	20.610	19.638	270,552
2022-10-07	21.340	21.630	20.980	20.980	19.990	518,037
2022-10-06	22.110	22.110	21.330	21.550	20.533	565,382
2022-10-05	22.200	22.330	21.820	21.950	20.914	538,518
2022-10-04	21.810	22.380	21.770	22.250	21.200	458,797
2022-10-03	21.090	21.910	20.850	21.750	20.724	366,763
2022-09-30	20.940	21.500	20.710	21.040	20.047	762,828
2022-09-29	21.090	21.570	20.770	20.920	19.933	584,749
2022-09-28	20.760	21.470	20.730	21.120	20.124	754,229
2022-09-27	21.880	22.280	21.290	21.290	20.286	757,701
2022-09-26	22.220	22.500	21.570	21.630	20.610	709,242
2022-09-23	22.940	23.100	22.020	22.520	21.458	529,936
2022-09-22	23.950	24.120	22.870	23.020	21.934	489,438
2022-09-21	23.610	24.280	23.450	24.210	23.068	270,432
2022-09-20	23.900	24.220	23.270	23.440	22.334	409,773
2022-09-19	24.380	24.650	23.420	23.750	22.629	278,361
2022-09-16	24.200	24.710	23.990	24.410	23.258	803,582
2022-09-15	24.770	25.030	24.320	24.320	23.173	434,020
2022-09-14	25.160	25.240	24.750	24.770	23.601	495,141
2022-09-13	25.430	25.620	24.930	25.140	23.954	573,089
2022-09-12	25.200	25.350	25.030	25.160	23.973	255,556
2022-09-09	25.180	25.620	24.780	25.120	23.935	565,267
2022-09-08	24.770	25.320	24.360	25.180	23.992	424,209
2022-09-07	23.620	25.160	23.450	24.600	23.439	621,473
2022-09-06	24.110	24.230	23.680	23.790	22.668	372,740
2022-09-05	23.600	24.190	23.390	24.110	22.973	424,727
2022-09-02	24.060	24.150	23.410	23.810	22.687	376,240
2022-09-01	24.000	24.630	23.580	24.020	22.887	576,081
2022-08-31	24.520	24.810	24.040	24.170	23.030	1,043,196
2022-08-30	24.880	25.050	24.390	24.450	23.296	468,200
2022-08-29	25.700	25.740	24.710	24.810	23.639	520,941
2022-08-26	26.020	26.300	25.770	25.860	24.640	445,695
2022-08-25	26.410	26.460	26.150	26.410	25.164	324,245
2022-08-24	25.850	26.420	25.800	26.300	25.059	497,036
2022-08-23	26.110	26.180	25.690	25.950	24.726	358,979
2022-08-22	26.050	26.180	25.640	26.180	24.945	376,445
2022-08-19	25.970	26.140	25.840	26.070	24.840	389,125
2022-08-18	26.430	26.700	25.970	25.980	24.754	357,967
2022-08-17	26.440	26.870	26.290	26.550	25.297	477,483
2022-08-16	26.100	26.590	26.040	26.420	25.174	444,132
2022-08-15	25.530	26.190	25.530	26.150	24.916	238,321
2022-08-12	25.950	26.170	25.410	25.510	24.306	616,351
2022-08-11	26.200	26.460	26.010	26.010	24.783	553,833
2022-08-10	26.550	26.640	25.960	26.150	24.916	369,475
2022-08-09	25.920	26.570	25.590	26.550	25.297	719,624
2022-08-08	25.460	25.870	25.300	25.870	24.649	586,462
2022-08-05	25.200	25.790	25.000	25.240	24.049	547,531
2022-08-04	24.900	25.370	24.860	24.990	23.811	404,847
2022-08-03	25.670	25.950	24.700	24.860	23.687	693,197
2022-08-02	25.440	25.850	25.150	25.700	24.487	501,043
2022-08-01	25.210	25.660	25.180	25.550	24.345	404,481
2022-07-29	24.850	26.180	24.830	25.300	24.106	962,589

← NewerPage 18 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.