EDP Renovaveis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	12.960	13.200	12.780	13.200	13.088	2,135,915
2026-02-02	12.750	12.990	12.700	12.760	12.652	623,685
2026-01-30	12.720	12.970	12.660	12.800	12.692	731,611
2026-01-29	12.880	13.170	12.730	12.730	12.622	1,276,317
2026-01-28	13.000	13.020	12.700	12.780	12.672	806,975
2026-01-27	12.860	12.950	12.680	12.950	12.841	1,040,436
2026-01-26	12.800	12.910	12.720	12.830	12.722	773,089
2026-01-23	12.930	12.960	12.630	12.800	12.692	1,116,450
2026-01-22	12.760	12.980	12.640	12.980	12.870	913,518
2026-01-21	12.490	12.690	12.440	12.590	12.484	869,868
2026-01-20	12.650	12.650	12.280	12.420	12.315	1,180,110
2026-01-19	12.910	12.930	12.670	12.670	12.563	809,625
2026-01-16	12.770	13.070	12.680	13.070	12.960	2,535,245
2026-01-15	12.880	12.930	12.650	12.750	12.642	834,911
2026-01-14	12.860	13.040	12.450	12.880	12.771	1,870,156
2026-01-13	12.540	12.810	12.420	12.780	12.672	902,880
2026-01-12	12.650	12.670	12.450	12.460	12.355	838,916
2026-01-09	12.670	12.750	12.590	12.640	12.533	597,469
2026-01-08	12.900	12.920	12.600	12.690	12.583	701,985
2026-01-07	12.860	13.120	12.780	12.910	12.801	824,385
2026-01-06	12.800	13.000	12.700	12.870	12.761	657,617
2026-01-05	12.690	12.760	12.310	12.760	12.652	857,988
2026-01-02	12.000	12.580	12.000	12.580	12.474	817,182
2025-12-31	12.000	12.040	11.940	12.040	11.938	158,337
2025-12-30	11.900	12.130	11.890	12.000	11.899	714,525
2025-12-29	11.800	11.970	11.720	11.940	11.839	557,788
2025-12-24	11.840	11.840	11.750	11.830	11.730	114,517
2025-12-23	11.770	11.830	11.660	11.780	11.680	604,160
2025-12-22	11.770	11.820	11.550	11.790	11.690	1,241,359
2025-12-19	11.610	11.900	11.590	11.900	11.799	1,888,111
2025-12-18	11.710	11.830	11.610	11.690	11.591	629,151
2025-12-17	11.800	12.000	11.660	11.680	11.581	769,255
2025-12-16	11.820	12.010	11.730	11.730	11.631	1,008,163
2025-12-15	11.750	11.880	11.700	11.840	11.740	501,513
2025-12-12	11.490	11.870	11.420	11.770	11.671	714,295
2025-12-11	11.600	11.610	11.380	11.460	11.363	817,556
2025-12-10	11.880	11.940	11.650	11.690	11.591	463,984
2025-12-09	12.000	12.110	11.920	11.920	11.819	1,111,025
2025-12-08	11.640	11.920	11.640	11.850	11.750	762,584
2025-12-05	11.800	11.840	11.630	11.690	11.591	718,186
2025-12-04	11.900	11.930	11.640	11.820	11.720	775,756
2025-12-03	12.000	12.190	11.860	11.860	11.760	1,145,093
2025-12-02	11.530	11.920	11.460	11.870	11.770	969,348
2025-12-01	11.410	11.530	11.370	11.440	11.343	703,780
2025-11-28	11.480	11.480	11.330	11.470	11.373	631,268
2025-11-27	11.430	11.500	11.410	11.440	11.343	459,576
2025-11-26	11.380	11.520	11.300	11.470	11.373	601,044
2025-11-25	11.500	11.500	11.240	11.330	11.234	407,458
2025-11-24	11.390	11.460	11.210	11.460	11.363	1,799,375
2025-11-21	11.420	11.480	11.260	11.290	11.195	827,346
2025-11-20	11.400	11.730	11.400	11.550	11.452	1,330,437
2025-11-19	11.300	11.410	11.100	11.280	11.185	1,207,907
2025-11-18	11.500	11.560	11.350	11.390	11.294	1,055,249
2025-11-17	11.630	11.740	11.550	11.650	11.552	1,192,994
2025-11-14	11.610	11.650	11.390	11.580	11.482	709,813
2025-11-13	11.850	12.080	11.650	11.650	11.552	1,027,243
2025-11-12	11.550	11.860	11.550	11.800	11.700	1,221,218
2025-11-11	11.880	11.980	11.510	11.530	11.433	1,405,895
2025-11-10	11.810	12.120	11.810	12.000	11.899	1,293,146
2025-11-07	12.090	12.300	11.660	11.720	11.621	2,192,195

← NewerPage 4 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.