EDP Renovaveis historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 8.570 | 8.790 | 8.525 | 8.630 | 8.557 | 2,355,969 |
| 2025-05-22 | 8.700 | 8.905 | 8.550 | 8.550 | 8.478 | 3,204,983 |
| 2025-05-21 | 9.255 | 9.290 | 8.975 | 9.025 | 8.949 | 1,642,545 |
| 2025-05-20 | 9.100 | 9.400 | 9.065 | 9.255 | 9.177 | 1,733,123 |
| 2025-05-19 | 9.090 | 9.145 | 8.685 | 8.890 | 8.815 | 1,729,662 |
| 2025-05-16 | 9.280 | 9.320 | 9.135 | 9.135 | 9.058 | 1,133,700 |
| 2025-05-15 | 9.140 | 9.225 | 8.770 | 9.110 | 9.033 | 1,529,816 |
| 2025-05-14 | 9.375 | 9.425 | 9.060 | 9.140 | 9.063 | 1,830,260 |
| 2025-05-13 | 9.200 | 9.665 | 9.160 | 9.330 | 9.251 | 3,200,522 |
| 2025-05-12 | 8.280 | 8.700 | 8.065 | 8.680 | 8.607 | 2,446,805 |
| 2025-05-09 | 8.250 | 8.445 | 8.195 | 8.230 | 8.160 | 1,601,044 |
| 2025-05-08 | 8.100 | 8.205 | 7.915 | 8.100 | 8.032 | 1,409,282 |
| 2025-05-07 | 8.280 | 8.455 | 8.080 | 8.080 | 8.012 | 2,515,751 |
| 2025-05-06 | 8.390 | 8.425 | 8.245 | 8.315 | 8.245 | 1,441,626 |
| 2025-05-05 | 8.175 | 8.470 | 8.125 | 8.370 | 8.299 | 808,216 |
| 2025-05-02 | 8.295 | 8.320 | 8.015 | 8.155 | 8.086 | 1,430,803 |
| 2025-04-30 | 8.150 | 8.350 | 8.130 | 8.255 | 8.185 | 1,258,235 |
| 2025-04-29 | 8.050 | 8.270 | 8.050 | 8.140 | 8.071 | 740,479 |
| 2025-04-28 | 8.145 | 8.220 | 7.960 | 8.045 | 7.977 | 860,679 |
| 2025-04-25 | 7.940 | 8.235 | 7.910 | 8.125 | 8.056 | 1,612,345 |
| 2025-04-24 | 7.895 | 8.080 | 7.880 | 7.945 | 7.878 | 1,198,940 |
| 2025-04-23 | 7.925 | 8.005 | 7.800 | 7.890 | 7.823 | 1,247,991 |
| 2025-04-22 | 7.630 | 7.840 | 7.505 | 7.840 | 7.774 | 1,088,470 |
| 2025-04-17 | 7.645 | 7.685 | 7.555 | 7.640 | 7.575 | 812,189 |
| 2025-04-16 | 7.525 | 7.705 | 7.455 | 7.675 | 7.610 | 865,341 |
| 2025-04-15 | 7.385 | 7.595 | 7.375 | 7.555 | 7.408 | 952,628 |
| 2025-04-14 | 7.595 | 7.595 | 7.340 | 7.380 | 7.236 | 1,345,157 |
| 2025-04-11 | 7.295 | 7.545 | 7.250 | 7.460 | 7.315 | 1,823,381 |
| 2025-04-10 | 7.490 | 7.510 | 7.105 | 7.105 | 6.967 | 897,081 |
| 2025-04-09 | 7.075 | 7.075 | 6.810 | 6.940 | 6.805 | 1,318,484 |
| 2025-04-08 | 6.955 | 7.310 | 6.780 | 7.215 | 7.075 | 1,674,668 |
| 2025-04-07 | 7.080 | 7.200 | 6.710 | 6.885 | 6.751 | 2,824,181 |
| 2025-04-04 | 8.130 | 8.300 | 7.235 | 7.365 | 7.222 | 2,597,984 |
| 2025-04-03 | 7.740 | 8.305 | 7.740 | 8.145 | 7.986 | 3,267,284 |
| 2025-04-02 | 7.625 | 7.785 | 7.610 | 7.750 | 7.599 | 1,192,798 |
| 2025-04-01 | 7.760 | 7.810 | 7.645 | 7.810 | 7.658 | 1,332,467 |
| 2025-03-31 | 8.025 | 8.100 | 7.660 | 7.710 | 7.560 | 1,646,228 |
| 2025-03-28 | 7.905 | 8.200 | 7.905 | 7.965 | 7.810 | 1,317,919 |
| 2025-03-27 | 7.875 | 8.000 | 7.815 | 7.905 | 7.751 | 1,349,082 |
| 2025-03-26 | 7.900 | 7.975 | 7.815 | 7.930 | 7.776 | 1,582,089 |
| 2025-03-25 | 7.980 | 8.135 | 7.885 | 7.905 | 7.751 | 1,373,971 |
| 2025-03-24 | 8.190 | 8.350 | 7.975 | 7.980 | 7.825 | 1,051,978 |
| 2025-03-21 | 8.350 | 8.400 | 8.180 | 8.185 | 8.026 | 2,822,121 |
| 2025-03-20 | 8.250 | 8.430 | 8.245 | 8.360 | 8.197 | 1,140,104 |
| 2025-03-19 | 8.400 | 8.400 | 8.225 | 8.230 | 8.070 | 1,072,214 |
| 2025-03-18 | 8.485 | 8.570 | 8.385 | 8.405 | 8.241 | 1,055,473 |
| 2025-03-17 | 8.375 | 8.540 | 8.345 | 8.455 | 8.290 | 982,351 |
| 2025-03-14 | 8.340 | 8.345 | 8.095 | 8.325 | 8.163 | 1,642,336 |
| 2025-03-13 | 8.495 | 8.640 | 8.230 | 8.345 | 8.183 | 1,491,206 |
| 2025-03-12 | 8.650 | 8.720 | 8.365 | 8.465 | 8.300 | 1,910,161 |
| 2025-03-11 | 8.400 | 8.685 | 8.400 | 8.660 | 8.491 | 1,641,222 |
| 2025-03-10 | 8.270 | 8.420 | 8.170 | 8.350 | 8.187 | 1,623,730 |
| 2025-03-07 | 8.100 | 8.285 | 7.995 | 8.230 | 8.070 | 1,755,669 |
| 2025-03-06 | 8.010 | 8.100 | 7.780 | 7.945 | 7.790 | 2,353,241 |
| 2025-03-05 | 8.270 | 8.365 | 8.130 | 8.180 | 8.021 | 1,430,986 |
| 2025-03-04 | 8.400 | 8.560 | 8.230 | 8.335 | 8.173 | 1,120,611 |
| 2025-03-03 | 8.565 | 8.665 | 8.315 | 8.410 | 8.246 | 1,338,011 |
| 2025-02-28 | 8.375 | 8.795 | 8.220 | 8.585 | 8.418 | 5,195,402 |
| 2025-02-27 | 8.800 | 8.955 | 7.935 | 8.320 | 8.158 | 6,606,230 |
| 2025-02-26 | 9.285 | 9.540 | 9.270 | 9.445 | 9.261 | 1,642,043 |
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.