EDP Renovaveis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	13.840	14.250	13.800	14.180	14.060	1,017,325
2026-04-29	14.080	14.140	13.840	13.840	13.723	571,849
2026-04-28	14.120	14.370	14.060	14.160	14.040	1,156,908
2026-04-27	13.600	14.180	13.600	14.080	13.961	943,822
2026-04-24	13.690	13.740	13.530	13.530	13.416	1,379,679
2026-04-23	13.530	13.680	13.430	13.680	13.564	559,424
2026-04-22	13.420	13.750	13.330	13.530	13.416	989,160
2026-04-21	13.290	13.470	13.290	13.410	13.297	833,961
2026-04-20	13.400	13.510	13.220	13.330	13.217	754,398
2026-04-17	13.800	13.800	13.290	13.360	13.247	1,163,156
2026-04-16	14.100	14.160	13.670	13.800	13.683	1,033,592
2026-04-15	14.170	14.230	14.030	14.100	13.981	956,875
2026-04-14	14.150	14.250	14.060	14.170	14.050	645,860
2026-04-13	14.450	14.450	14.050	14.050	13.931	920,497
2026-04-10	14.140	14.460	14.110	14.460	14.338	1,042,672
2026-04-09	14.200	14.470	14.130	14.220	14.100	1,018,895
2026-04-08	14.340	14.360	13.850	14.060	13.941	1,343,139
2026-04-07	14.350	14.390	14.090	14.110	13.991	1,146,354
2026-04-02	13.920	14.230	13.800	14.230	14.110	1,102,257
2026-04-01	14.050	14.170	13.860	13.950	13.832	1,219,615
2026-03-31	13.580	13.780	13.460	13.690	13.574	1,147,797
2026-03-30	13.180	13.600	13.170	13.600	13.485	1,145,714
2026-03-27	13.530	13.600	13.090	13.090	12.979	1,108,914
2026-03-26	13.550	13.550	13.330	13.430	13.317	797,979
2026-03-25	13.080	13.550	12.990	13.550	13.436	1,262,023
2026-03-24	12.830	13.030	12.800	12.960	12.851	979,296
2026-03-23	12.680	13.180	12.470	12.750	12.642	1,139,692
2026-03-20	13.290	13.530	12.950	12.950	12.841	1,842,677
2026-03-19	13.250	13.440	13.150	13.150	13.039	1,313,824
2026-03-18	13.740	13.800	13.260	13.370	13.257	1,081,280
2026-03-17	13.350	13.690	13.350	13.640	13.525	595,611
2026-03-16	13.520	13.610	13.370	13.370	13.257	807,294
2026-03-13	13.400	13.830	13.170	13.600	13.485	1,187,831
2026-03-12	12.940	13.460	12.850	13.420	13.307	1,091,379
2026-03-11	12.800	13.150	12.740	12.990	12.880	1,117,759
2026-03-10	12.850	12.990	12.730	12.910	12.801	683,671
2026-03-09	12.270	12.590	12.130	12.510	12.404	727,251
2026-03-06	12.860	12.870	12.530	12.640	12.533	1,011,662
2026-03-05	12.850	13.190	12.700	12.860	12.751	1,298,961
2026-03-04	12.510	12.900	12.510	12.730	12.622	920,766
2026-03-03	13.200	13.200	12.460	12.570	12.464	2,023,982
2026-03-02	13.120	13.520	13.100	13.510	13.396	1,267,848
2026-02-27	13.200	13.540	13.150	13.360	13.247	2,080,530
2026-02-26	13.520	13.600	13.050	13.140	13.029	1,287,187
2026-02-25	13.580	13.650	13.120	13.500	13.386	1,205,671
2026-02-24	13.230	13.620	13.230	13.500	13.386	1,192,806
2026-02-23	13.160	13.260	13.080	13.200	13.088	513,689
2026-02-20	13.200	13.210	13.040	13.140	13.029	839,262
2026-02-19	13.350	13.350	12.930	13.160	13.049	986,435
2026-02-18	13.360	13.540	13.330	13.350	13.237	756,396
2026-02-17	13.450	13.680	13.320	13.320	13.207	1,050,574
2026-02-16	13.400	13.470	13.150	13.440	13.326	555,263
2026-02-13	13.180	13.460	13.080	13.360	13.247	788,979
2026-02-12	13.200	13.540	12.990	13.320	13.207	1,143,909
2026-02-11	13.320	13.580	13.240	13.450	13.336	1,295,525
2026-02-10	13.350	13.390	13.060	13.300	13.188	991,449
2026-02-09	13.200	13.370	13.090	13.280	13.168	876,269
2026-02-06	12.900	13.200	12.900	13.200	13.088	834,034
2026-02-05	13.090	13.110	12.670	13.000	12.890	1,087,849
2026-02-04	13.180	13.380	13.070	13.130	13.019	1,101,337

← NewerPage 3 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.