EDP Renovaveis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	9.645	9.760	9.610	9.735	9.653	656,131
2025-08-14	9.650	9.760	9.620	9.620	9.539	751,509
2025-08-13	9.810	9.835	9.630	9.630	9.549	580,265
2025-08-12	9.740	9.820	9.690	9.730	9.648	672,026
2025-08-11	9.750	9.885	9.520	9.720	9.638	1,875,831
2025-08-08	10.050	10.240	9.980	9.980	9.896	978,979
2025-08-07	10.140	10.160	10.040	10.050	9.965	745,445
2025-08-06	10.210	10.260	10.140	10.140	10.054	1,256,894
2025-08-05	10.370	10.370	10.140	10.190	10.104	999,674
2025-08-04	10.330	10.380	10.240	10.310	10.223	866,080
2025-08-01	10.320	10.360	10.160	10.340	10.253	890,780
2025-07-31	10.060	10.450	10.060	10.300	10.213	1,287,176
2025-07-30	10.190	10.530	10.170	10.270	10.183	1,590,800
2025-07-29	10.270	10.290	10.100	10.190	10.104	1,430,158
2025-07-28	10.470	10.470	10.280	10.300	10.213	692,930
2025-07-25	10.230	10.370	10.180	10.330	10.243	712,530
2025-07-24	10.350	10.360	10.120	10.220	10.134	1,016,811
2025-07-23	10.540	10.560	10.280	10.320	10.233	1,185,082
2025-07-22	10.180	10.590	10.140	10.550	10.461	1,278,131
2025-07-21	10.030	10.170	9.975	10.170	10.084	1,211,851
2025-07-18	10.100	10.260	10.000	10.010	9.925	1,452,593
2025-07-17	10.160	10.230	10.080	10.080	9.995	1,436,082
2025-07-16	10.270	10.330	10.150	10.150	10.064	1,195,977
2025-07-15	10.240	10.540	10.240	10.260	10.173	1,554,803
2025-07-14	10.130	10.250	10.130	10.180	10.094	532,774
2025-07-11	10.150	10.220	10.130	10.210	10.124	492,915
2025-07-10	10.240	10.300	10.150	10.180	10.094	686,429
2025-07-09	10.170	10.280	10.070	10.250	10.163	717,664
2025-07-08	10.180	10.190	10.010	10.050	9.965	1,312,223
2025-07-07	10.460	10.460	10.090	10.210	10.124	1,590,527
2025-07-04	10.300	10.610	10.230	10.490	10.401	1,507,049
2025-07-03	10.070	10.390	9.995	10.320	10.233	2,418,200
2025-07-02	9.930	10.200	9.835	10.000	9.916	1,675,402
2025-07-01	9.520	9.830	9.500	9.810	9.727	1,572,878
2025-06-30	9.600	9.745	9.385	9.475	9.395	2,453,165
2025-06-27	9.780	9.945	9.745	9.900	9.816	1,050,614
2025-06-26	9.850	9.880	9.660	9.760	9.678	1,023,536
2025-06-25	9.730	9.960	9.710	9.710	9.628	1,309,774
2025-06-24	9.760	9.885	9.670	9.770	9.687	1,382,716
2025-06-23	9.700	9.790	9.480	9.700	9.618	936,117
2025-06-20	9.705	9.935	9.660	9.800	9.717	2,117,580
2025-06-19	9.500	9.690	9.460	9.685	9.603	603,212
2025-06-18	9.555	9.645	9.430	9.555	9.474	914,140
2025-06-17	9.680	9.755	9.525	9.580	9.499	1,399,976
2025-06-16	9.470	9.800	9.465	9.780	9.697	1,242,201
2025-06-13	9.580	9.710	9.500	9.500	9.420	1,402,865
2025-06-12	9.820	9.895	9.580	9.725	9.643	1,291,029
2025-06-11	9.500	9.610	9.375	9.610	9.529	1,596,082
2025-06-10	9.290	9.560	9.280	9.490	9.410	1,340,911
2025-06-09	9.160	9.285	9.085	9.285	9.207	881,379
2025-06-06	9.090	9.350	9.010	9.160	9.083	1,146,731
2025-06-05	9.285	9.285	8.995	9.000	8.924	926,921
2025-06-04	9.105	9.330	9.035	9.255	9.177	1,797,100
2025-06-03	8.985	9.170	8.915	9.085	9.008	1,464,944
2025-06-02	8.815	8.940	8.650	8.925	8.850	1,187,173
2025-05-30	8.635	8.840	8.635	8.840	8.765	4,694,692
2025-05-29	8.610	8.725	8.605	8.610	8.537	646,175
2025-05-28	8.660	8.750	8.585	8.595	8.522	924,004
2025-05-27	8.750	8.810	8.620	8.655	8.582	1,219,563
2025-05-26	8.695	8.760	8.625	8.715	8.641	667,938

← NewerPage 6 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.