EDP Renovaveis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	12.560	13.120	12.420	12.450	12.345	2,116,269
2025-11-05	12.920	13.200	12.920	13.050	12.940	1,156,531
2025-11-04	12.870	13.010	12.790	12.950	12.841	1,053,175
2025-11-03	12.710	13.040	12.680	12.940	12.831	1,079,913
2025-10-31	12.860	12.940	12.680	12.680	12.573	938,121
2025-10-30	12.850	12.850	12.660	12.830	12.722	852,106
2025-10-29	12.600	12.960	12.560	12.820	12.712	1,313,322
2025-10-28	12.780	12.930	12.660	12.770	12.662	1,481,827
2025-10-27	12.900	12.970	12.690	12.880	12.771	1,895,283
2025-10-24	13.180	13.330	13.040	13.320	13.207	896,396
2025-10-23	13.180	13.350	13.150	13.320	13.207	760,487
2025-10-22	13.380	13.590	13.210	13.240	13.128	1,146,816
2025-10-21	13.380	13.550	13.360	13.380	13.267	842,572
2025-10-20	13.380	13.570	13.340	13.450	13.336	924,486
2025-10-17	13.800	13.810	13.430	13.470	13.356	1,990,857
2025-10-16	13.400	13.820	13.330	13.820	13.703	1,843,051
2025-10-15	13.210	13.430	13.060	13.220	13.108	1,156,671
2025-10-14	12.820	12.910	12.720	12.910	12.801	1,311,529
2025-10-13	12.600	12.870	12.600	12.850	12.741	988,574
2025-10-10	12.890	12.950	12.680	12.700	12.593	1,296,853
2025-10-09	13.000	13.140	12.720	12.910	12.801	2,446,597
2025-10-08	12.490	12.590	12.390	12.550	12.444	1,494,726
2025-10-07	12.510	12.580	12.300	12.340	12.236	1,405,450
2025-10-06	12.150	12.500	12.110	12.500	12.394	1,582,311
2025-10-03	11.840	12.150	11.720	12.150	12.047	1,739,480
2025-10-02	11.770	11.890	11.710	11.850	11.750	941,153
2025-10-01	11.450	11.910	11.210	11.820	11.720	2,840,457
2025-09-30	11.390	11.460	11.140	11.200	11.105	1,518,325
2025-09-29	11.470	11.470	11.190	11.400	11.304	1,349,483
2025-09-26	11.290	11.420	11.050	11.330	11.234	1,248,269
2025-09-25	11.350	11.520	11.250	11.320	11.224	2,058,121
2025-09-24	10.710	11.320	10.670	11.320	11.224	3,462,729
2025-09-23	10.380	10.720	10.370	10.660	10.570	1,752,511
2025-09-22	9.955	10.320	9.950	10.190	10.104	1,982,014
2025-09-19	9.860	10.040	9.735	9.910	9.826	4,063,769
2025-09-18	9.880	10.000	9.855	9.930	9.846	1,137,096
2025-09-17	9.800	10.020	9.750	9.895	9.811	989,973
2025-09-16	9.890	9.925	9.785	9.810	9.727	678,863
2025-09-15	9.820	9.915	9.745	9.890	9.806	973,659
2025-09-12	9.980	10.000	9.815	9.840	9.757	685,294
2025-09-11	10.080	10.110	9.825	9.985	9.901	1,317,844
2025-09-10	9.950	10.090	9.885	10.060	9.975	619,586
2025-09-09	10.150	10.160	9.895	9.900	9.816	795,588
2025-09-08	9.985	10.220	9.985	10.120	10.035	936,248
2025-09-05	9.900	10.190	9.880	10.000	9.916	1,000,210
2025-09-04	9.770	9.930	9.710	9.880	9.797	1,527,120
2025-09-03	9.940	9.980	9.775	9.780	9.697	1,030,392
2025-09-02	10.240	10.290	9.900	9.900	9.816	1,393,238
2025-09-01	9.955	10.240	9.920	10.210	10.124	848,281
2025-08-29	10.270	10.270	10.040	10.040	9.955	1,256,513
2025-08-28	10.350	10.420	10.180	10.240	10.153	827,902
2025-08-27	10.350	10.630	10.350	10.370	10.282	1,062,145
2025-08-26	10.380	10.640	10.340	10.340	10.253	2,032,369
2025-08-25	10.600	10.660	10.300	10.370	10.282	1,031,533
2025-08-22	10.370	10.730	10.370	10.700	10.610	1,266,867
2025-08-21	10.480	10.490	10.300	10.450	10.362	814,596
2025-08-20	10.440	10.480	10.350	10.480	10.391	775,831
2025-08-19	10.360	10.430	10.300	10.420	10.332	1,140,208
2025-08-18	10.140	10.440	10.070	10.340	10.253	2,336,590
2025-08-15	9.645	9.760	9.610	9.735	9.653	656,131

← NewerPage 5 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.