EDP Renovaveis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	14.090	14.240	13.990	14.220	14.220	733,010
2026-07-23	14.090	14.290	14.020	14.130	14.130	663,511
2026-07-22	14.080	14.330	13.990	14.150	14.150	1,021,845
2026-07-21	13.900	14.090	13.890	14.000	14.000	480,279
2026-07-20	13.850	14.140	13.850	13.920	13.920	679,304
2026-07-17	13.700	13.950	13.670	13.820	13.820	1,647,177
2026-07-16	14.010	14.050	13.670	13.840	13.840	660,710
2026-07-15	14.040	14.210	13.820	14.050	14.050	584,875
2026-07-14	13.830	14.090	13.790	13.980	13.980	849,946
2026-07-13	13.700	13.870	13.690	13.870	13.870	454,313
2026-07-10	13.650	13.750	13.560	13.750	13.750	568,445
2026-07-09	13.880	13.880	13.660	13.750	13.750	481,947
2026-07-08	14.180	14.200	13.720	13.760	13.760	836,863
2026-07-07	14.180	14.290	13.970	14.120	14.120	797,108
2026-07-06	14.320	14.370	14.090	14.290	14.290	577,446
2026-07-03	14.220	14.470	14.220	14.370	14.370	558,606
2026-07-02	14.100	14.280	14.000	14.060	14.060	730,554
2026-07-01	14.250	14.430	13.940	14.210	14.210	1,111,065
2026-06-30	13.900	14.170	13.880	14.170	14.170	1,742,059
2026-06-29	13.610	13.920	13.610	13.770	13.770	550,525
2026-06-26	13.600	13.710	13.490	13.560	13.560	895,144
2026-06-25	13.290	13.830	13.270	13.670	13.670	1,011,069
2026-06-24	13.620	13.620	13.270	13.290	13.290	964,339
2026-06-23	13.880	13.900	13.550	13.550	13.550	1,130,677
2026-06-22	13.740	13.970	13.670	13.970	13.970	1,694,547
2026-06-19	13.460	13.670	13.340	13.670	13.670	2,992,951
2026-06-18	13.460	13.550	13.160	13.520	13.520	1,735,989
2026-06-17	13.260	13.500	13.100	13.500	13.500	943,083
2026-06-16	13.440	13.500	13.250	13.310	13.310	831,141
2026-06-15	13.680	13.710	13.450	13.480	13.480	713,908
2026-06-12	13.790	13.950	13.530	13.630	13.630	1,660,150
2026-06-11	13.630	14.010	13.610	13.730	13.730	1,267,392
2026-06-10	13.800	13.820	13.340	13.370	13.370	1,180,266
2026-06-09	14.040	14.120	13.800	13.800	13.800	630,945
2026-06-08	13.970	14.100	13.910	14.010	14.010	502,370
2026-06-05	14.170	14.230	14.010	14.030	14.030	636,134
2026-06-04	14.490	14.490	14.070	14.120	14.120	741,004
2026-06-03	14.280	14.630	14.240	14.540	14.540	908,067
2026-06-02	14.170	14.290	14.050	14.250	14.250	391,154
2026-06-01	14.170	14.410	14.160	14.200	14.200	476,245
2026-05-29	14.170	14.280	14.030	14.170	14.170	3,506,374
2026-05-28	14.190	14.300	14.050	14.100	14.100	776,089
2026-05-27	14.400	14.410	14.050	14.160	14.160	771,276
2026-05-26	14.520	14.570	14.370	14.460	14.460	406,739
2026-05-25	14.490	14.560	14.420	14.480	14.480	381,087
2026-05-22	14.460	14.610	14.350	14.350	14.350	876,078
2026-05-21	14.280	14.460	14.190	14.460	14.460	722,681
2026-05-20	13.680	14.510	13.680	14.190	14.190	1,700,884
2026-05-19	13.900	14.000	13.690	13.750	13.750	709,857
2026-05-18	13.580	13.830	13.400	13.830	13.830	885,639
2026-05-15	14.180	14.180	13.520	13.590	13.590	1,155,074
2026-05-14	14.220	14.220	14.090	14.160	14.160	510,636
2026-05-13	14.170	14.240	13.910	14.180	14.180	1,121,916
2026-05-12	14.500	14.580	13.960	14.040	14.040	1,154,265
2026-05-11	14.100	14.670	14.040	14.670	14.546	1,268,178
2026-05-08	13.950	14.030	13.840	13.960	13.842	690,674
2026-05-07	14.580	14.580	13.870	13.870	13.753	1,253,552
2026-05-06	14.110	14.650	13.580	14.400	14.278	1,709,402
2026-05-05	13.960	14.330	13.930	14.200	14.080	893,149
2026-05-04	14.270	14.290	13.930	13.960	13.842	693,483

← NewerPage 2 of 3 · 129 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.