EDP Renovaveis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	24.850	26.180	24.830	25.300	24.106	962,589
2022-07-28	24.240	25.650	24.220	25.210	24.021	853,098
2022-07-27	24.270	24.600	23.910	24.090	22.953	562,332
2022-07-26	24.150	24.420	24.100	24.270	23.125	431,528
2022-07-25	23.860	24.330	23.730	24.080	22.944	663,402
2022-07-22	23.210	24.020	23.120	24.000	22.868	575,667
2022-07-21	23.930	23.960	23.050	23.160	22.067	861,171
2022-07-20	23.990	24.340	23.810	23.910	22.782	545,725
2022-07-19	24.260	24.640	23.850	23.920	22.791	606,004
2022-07-18	24.060	24.420	23.960	24.340	23.192	419,651
2022-07-15	23.580	24.260	23.540	24.040	22.906	1,307,798
2022-07-14	24.540	24.540	23.380	23.500	22.391	571,942
2022-07-13	24.250	24.520	23.620	24.410	23.258	657,543
2022-07-12	24.750	25.370	24.130	24.290	23.144	725,948
2022-07-11	24.130	24.750	24.130	24.750	23.582	598,160
2022-07-08	23.970	24.370	23.960	24.250	23.106	633,369
2022-07-07	23.870	24.160	23.280	24.160	23.020	771,757
2022-07-06	23.250	23.920	23.020	23.770	22.649	782,757
2022-07-05	23.310	23.810	23.140	23.180	22.086	697,860
2022-07-04	23.810	23.810	23.090	23.220	22.125	349,414
2022-07-01	22.390	23.810	22.300	23.810	22.687	847,044
2022-06-30	22.530	22.640	22.120	22.520	21.458	911,113
2022-06-29	22.800	23.040	22.130	22.630	21.562	464,427
2022-06-28	22.870	23.300	22.800	22.930	21.848	565,307
2022-06-27	22.900	22.990	22.240	22.620	21.553	454,236
2022-06-24	22.620	22.980	22.600	22.850	21.772	338,239
2022-06-23	21.690	22.500	21.510	22.500	21.438	458,322
2022-06-22	22.100	22.100	21.390	21.760	20.733	427,834
2022-06-21	22.810	22.810	22.030	22.230	21.181	590,747
2022-06-20	21.900	22.880	21.840	22.700	21.629	483,328
2022-06-17	21.350	21.840	21.230	21.840	20.810	1,491,027
2022-06-16	22.000	22.330	21.310	21.440	20.428	844,086
2022-06-15	21.800	22.140	21.520	21.800	20.772	806,367
2022-06-14	22.700	23.000	21.640	21.640	20.619	737,811
2022-06-13	22.840	23.100	22.440	22.480	21.419	488,797
2022-06-10	23.260	23.450	22.740	22.930	21.848	537,541
2022-06-09	23.250	23.560	23.040	23.190	22.096	573,275
2022-06-08	23.580	23.730	23.220	23.340	22.239	329,014
2022-06-07	22.910	23.580	22.910	23.580	22.468	560,429
2022-06-06	22.970	23.150	22.780	23.110	22.020	286,080
2022-06-03	22.950	23.220	22.650	22.800	21.724	297,508
2022-06-02	22.510	22.840	22.330	22.780	21.705	334,678
2022-06-01	22.820	23.040	22.430	22.540	21.477	519,115
2022-05-31	22.950	23.240	22.680	22.840	21.762	2,564,964
2022-05-30	22.910	23.110	22.560	22.940	21.858	784,219
2022-05-27	23.390	23.470	22.750	22.750	21.677	768,675
2022-05-26	23.000	23.410	22.960	23.370	22.267	916,242
2022-05-25	23.110	23.400	22.410	22.970	21.886	727,978
2022-05-24	21.970	23.040	21.720	23.000	21.915	938,512
2022-05-23	22.000	22.370	21.950	22.310	21.257	551,031
2022-05-20	21.700	22.300	21.640	21.800	20.772	957,739
2022-05-19	20.390	21.570	20.390	21.500	20.486	710,371
2022-05-18	20.860	21.110	20.580	20.580	19.609	980,016
2022-05-17	20.800	20.900	20.610	20.740	19.762	452,334
2022-05-16	20.270	20.690	20.230	20.510	19.542	564,848
2022-05-13	20.190	20.410	20.080	20.390	19.428	529,572
2022-05-12	20.570	20.640	19.940	20.100	19.152	770,198
2022-05-11	20.640	20.930	20.270	20.930	19.943	509,195
2022-05-10	20.190	20.830	20.070	20.560	19.590	766,471
2022-05-09	20.800	21.020	20.070	20.070	19.123	638,567

← NewerPage 19 of 22 · 1,285 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.