EDP Renovaveis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	20.450	21.360	20.290	21.130	20.133	885,395
2022-05-05	21.590	21.800	20.590	20.590	19.619	908,787
2022-05-04	21.800	22.100	20.910	21.370	20.362	829,065
2022-05-03	21.690	22.050	21.200	21.590	20.571	710,090
2022-05-02	22.500	22.810	20.700	21.730	20.705	450,923
2022-04-29	23.130	23.190	22.360	22.640	21.572	549,943
2022-04-28	22.720	23.120	22.600	22.870	21.791	550,210
2022-04-27	22.840	22.900	22.400	22.790	21.715	508,110
2022-04-26	22.670	23.340	22.530	22.760	21.600	691,940
2022-04-25	22.500	23.400	22.380	23.000	21.828	481,770
2022-04-22	22.640	22.900	22.500	22.570	21.420	4,896,773
2022-04-21	22.900	23.270	22.630	22.770	21.610	767,245
2022-04-20	22.550	23.410	22.480	23.010	21.838	587,338
2022-04-19	22.940	23.100	22.510	22.800	21.638	661,543
2022-04-14	22.650	23.270	22.600	23.130	21.952	663,957
2022-04-13	22.870	22.920	22.560	22.700	21.544	456,396
2022-04-12	22.990	23.130	22.570	22.900	21.733	639,973
2022-04-11	23.190	23.530	22.970	23.050	21.876	754,233
2022-04-08	24.000	24.180	23.330	23.610	22.407	721,329
2022-04-07	24.320	24.820	23.780	23.920	22.701	1,044,168
2022-04-06	24.700	24.700	23.780	24.190	22.958	1,085,419
2022-04-05	23.650	25.090	23.540	24.770	23.508	1,238,845
2022-04-04	23.590	23.750	23.080	23.670	22.464	550,700
2022-04-01	23.470	23.740	23.160	23.400	22.208	719,760
2022-03-31	23.060	23.660	22.620	23.340	22.151	870,549
2022-03-30	22.380	23.080	22.240	23.040	21.866	771,345
2022-03-29	22.860	22.940	22.240	22.380	21.240	682,583
2022-03-28	22.240	22.740	22.140	22.720	21.562	685,147
2022-03-25	22.200	22.900	22.140	22.380	21.240	638,095
2022-03-24	22.400	22.640	22.080	22.280	21.145	673,053
2022-03-23	22.720	22.720	21.940	22.060	20.936	826,852
2022-03-22	22.520	22.720	22.240	22.720	21.562	617,545
2022-03-21	22.760	22.860	22.240	22.280	21.145	660,644
2022-03-18	22.140	22.940	22.120	22.940	21.771	2,275,175
2022-03-17	22.220	22.520	21.920	22.240	21.107	871,243
2022-03-16	22.580	22.900	21.700	21.860	20.746	1,218,811
2022-03-15	21.960	22.160	21.200	22.160	21.031	881,940
2022-03-14	22.820	22.940	21.820	21.880	20.765	998,961
2022-03-11	22.760	23.020	22.340	22.660	21.506	993,763
2022-03-10	23.180	23.560	22.200	22.700	21.544	1,071,716
2022-03-09	23.220	23.760	22.200	23.180	21.999	1,504,596
2022-03-08	21.500	23.000	21.500	22.620	21.468	1,851,121
2022-03-07	20.540	22.060	20.400	21.760	20.651	1,630,709
2022-03-04	20.920	21.620	20.440	20.600	19.551	1,149,400
2022-03-03	21.180	21.520	20.240	20.480	19.437	888,752
2022-03-02	21.060	21.900	20.740	21.340	20.253	978,713
2022-03-01	21.660	22.040	20.720	21.240	20.158	1,178,411
2022-02-28	19.910	21.920	19.810	21.720	20.613	3,262,529
2022-02-25	19.810	20.560	19.460	19.900	18.886	1,749,576
2022-02-24	17.310	19.940	17.000	19.740	18.734	2,650,557
2022-02-23	18.100	18.540	17.850	17.860	16.950	661,866
2022-02-22	17.430	18.340	17.300	17.990	17.073	746,986
2022-02-21	18.610	18.610	17.750	17.910	16.998	613,268
2022-02-18	18.730	18.730	18.290	18.400	17.463	951,291
2022-02-17	18.220	18.710	18.200	18.610	17.662	1,073,599
2022-02-16	18.040	18.120	17.630	17.920	17.007	749,583
2022-02-15	16.920	17.830	16.900	17.800	16.893	972,796
2022-02-14	16.860	17.130	16.600	17.000	16.134	754,054
2022-02-11	17.460	17.560	17.100	17.100	16.229	797,909
2022-02-10	18.490	18.500	17.620	17.770	16.865	997,259

← NewerPage 20 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.