EDP Renovaveis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	18.040	18.500	18.040	18.230	17.301	694,514
2022-02-08	18.050	18.260	17.770	17.910	16.998	543,384
2022-02-07	18.350	18.520	18.010	18.120	17.197	402,747
2022-02-04	18.380	18.540	17.860	18.210	17.282	700,999
2022-02-03	19.060	19.120	18.340	18.340	17.406	811,898
2022-02-02	18.980	19.240	18.610	19.060	18.089	918,294
2022-02-01	18.710	19.050	18.550	18.750	17.795	719,064
2022-01-31	18.500	18.620	18.180	18.620	17.671	789,158
2022-01-28	18.500	18.600	17.920	18.220	17.292	993,177
2022-01-27	18.300	18.950	18.200	18.630	17.681	799,259
2022-01-26	18.160	18.820	18.130	18.610	17.662	989,776
2022-01-25	18.760	18.960	17.960	17.970	17.054	1,301,358
2022-01-24	19.040	19.120	18.350	18.570	17.624	1,104,036
2022-01-21	19.860	19.860	19.100	19.250	18.269	907,958
2022-01-20	19.350	20.180	19.050	20.180	19.152	978,282
2022-01-19	18.560	19.330	18.300	19.210	18.231	757,691
2022-01-18	19.110	19.210	18.550	18.870	17.909	1,176,727
2022-01-17	19.220	19.480	19.110	19.280	18.298	398,792
2022-01-14	19.700	19.710	19.180	19.180	18.203	1,141,099
2022-01-13	19.860	20.220	19.750	19.850	18.839	577,115
2022-01-12	20.020	20.060	19.620	19.910	18.896	729,556
2022-01-11	19.550	19.840	19.410	19.700	18.696	696,783
2022-01-10	19.650	20.040	19.340	19.350	18.364	806,420
2022-01-07	20.060	20.100	19.410	19.510	18.516	690,962
2022-01-06	20.520	20.520	19.840	20.060	19.038	952,738
2022-01-05	21.420	21.580	20.640	20.640	19.588	929,655
2022-01-04	22.120	22.140	21.460	21.480	20.386	620,548
2022-01-03	21.880	22.300	21.580	22.020	20.898	416,584
2021-12-31	21.840	21.900	21.600	21.900	20.784	98,041
2021-12-30	21.640	21.840	21.560	21.740	20.632	284,292
2021-12-29	21.740	21.780	21.540	21.560	20.462	156,554
2021-12-28	21.720	21.840	21.620	21.740	20.632	237,799
2021-12-27	21.840	21.980	21.700	21.740	20.632	190,179
2021-12-24	21.640	22.040	21.640	21.840	20.727	89,717
2021-12-23	21.760	22.100	21.640	21.820	20.708	424,559
2021-12-22	21.640	21.800	21.400	21.640	20.538	308,102
2021-12-21	21.500	21.780	21.440	21.640	20.538	532,926
2021-12-20	21.000	21.500	20.720	21.180	20.101	571,458
2021-12-17	21.420	21.600	20.920	21.600	20.500	963,262
2021-12-16	21.440	22.060	21.420	21.420	20.329	776,423
2021-12-15	20.900	21.380	20.840	21.140	20.063	654,205
2021-12-14	21.860	21.900	20.820	20.900	19.835	594,556
2021-12-13	21.600	21.820	21.460	21.780	20.670	505,731
2021-12-10	22.040	22.100	21.580	21.580	20.481	466,444
2021-12-09	22.040	22.400	21.820	22.180	21.050	522,136
2021-12-08	22.340	22.720	21.800	21.900	20.784	659,641
2021-12-07	21.680	22.360	21.660	22.280	21.145	592,088
2021-12-06	21.540	21.900	21.340	21.660	20.556	418,720
2021-12-03	21.820	22.060	21.320	21.360	20.272	708,404
2021-12-02	22.300	22.320	21.560	21.700	20.594	642,949
2021-12-01	22.520	22.740	22.180	22.540	21.392	642,905
2021-11-30	22.400	23.020	22.340	22.620	21.468	2,111,994
2021-11-29	22.560	23.080	22.460	22.460	21.316	650,301
2021-11-26	22.100	22.880	21.900	22.560	21.411	638,543
2021-11-25	22.000	22.780	22.000	22.680	21.525	461,126
2021-11-24	21.660	21.960	21.460	21.840	20.727	693,388
2021-11-23	22.000	22.040	21.420	21.540	20.443	835,651
2021-11-22	22.420	22.900	22.020	22.020	20.898	766,088
2021-11-19	22.100	22.400	21.700	22.400	21.259	828,069
2021-11-18	23.000	23.140	22.160	22.300	21.164	566,314

← NewerPage 21 of 22 · 1,281 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.