EDP Renovaveis historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 9.195 | 9.520 | 9.185 | 9.275 | 9.094 | 1,800,770 |
| 2025-02-24 | 8.990 | 9.355 | 8.980 | 9.210 | 9.031 | 1,306,362 |
| 2025-02-21 | 8.815 | 8.960 | 8.785 | 8.900 | 8.727 | 953,834 |
| 2025-02-20 | 8.690 | 8.850 | 8.665 | 8.850 | 8.678 | 1,418,036 |
| 2025-02-19 | 8.605 | 8.825 | 8.605 | 8.685 | 8.516 | 1,298,186 |
| 2025-02-18 | 8.655 | 8.685 | 8.480 | 8.480 | 8.315 | 1,266,555 |
| 2025-02-17 | 8.700 | 8.700 | 8.575 | 8.635 | 8.467 | 791,353 |
| 2025-02-14 | 8.630 | 8.810 | 8.615 | 8.705 | 8.536 | 1,217,930 |
| 2025-02-13 | 8.550 | 8.735 | 8.475 | 8.620 | 8.452 | 995,932 |
| 2025-02-12 | 8.580 | 8.710 | 8.365 | 8.475 | 8.310 | 1,382,508 |
| 2025-02-11 | 8.780 | 8.840 | 8.550 | 8.550 | 8.384 | 1,120,114 |
| 2025-02-10 | 8.500 | 8.780 | 8.500 | 8.780 | 8.609 | 1,185,920 |
| 2025-02-07 | 8.700 | 8.885 | 8.425 | 8.460 | 8.295 | 2,219,291 |
| 2025-02-06 | 9.080 | 9.180 | 8.810 | 8.840 | 8.668 | 1,107,094 |
| 2025-02-05 | 9.090 | 9.180 | 8.945 | 9.140 | 8.962 | 926,128 |
| 2025-02-04 | 8.830 | 9.010 | 8.770 | 9.010 | 8.835 | 885,020 |
| 2025-02-03 | 8.885 | 8.975 | 8.780 | 8.845 | 8.673 | 837,319 |
| 2025-01-31 | 9.040 | 9.140 | 8.980 | 9.035 | 8.859 | 974,954 |
| 2025-01-30 | 8.930 | 9.140 | 8.895 | 9.045 | 8.869 | 814,508 |
| 2025-01-29 | 8.940 | 9.055 | 8.780 | 8.940 | 8.766 | 818,258 |
| 2025-01-28 | 8.785 | 9.140 | 8.680 | 8.905 | 8.732 | 1,403,665 |
| 2025-01-27 | 8.780 | 9.040 | 8.745 | 8.765 | 8.594 | 774,433 |
| 2025-01-24 | 8.675 | 8.895 | 8.675 | 8.785 | 8.614 | 1,012,024 |
| 2025-01-23 | 8.645 | 8.900 | 8.640 | 8.675 | 8.506 | 1,115,415 |
| 2025-01-22 | 9.295 | 9.355 | 8.780 | 8.815 | 8.643 | 1,464,121 |
| 2025-01-21 | 9.305 | 9.335 | 9.120 | 9.260 | 9.080 | 1,398,359 |
| 2025-01-20 | 9.565 | 9.625 | 9.340 | 9.460 | 9.276 | 661,421 |
| 2025-01-17 | 9.620 | 9.725 | 9.520 | 9.570 | 9.384 | 2,010,620 |
| 2025-01-16 | 9.445 | 9.530 | 9.350 | 9.490 | 9.305 | 781,979 |
| 2025-01-15 | 9.210 | 9.535 | 9.210 | 9.385 | 9.202 | 965,204 |
| 2025-01-14 | 9.135 | 9.185 | 9.020 | 9.160 | 8.982 | 682,305 |
| 2025-01-13 | 8.995 | 9.295 | 8.920 | 9.080 | 8.903 | 1,019,981 |
| 2025-01-10 | 9.250 | 9.285 | 8.905 | 9.010 | 8.835 | 1,232,658 |
| 2025-01-09 | 9.210 | 9.460 | 9.185 | 9.300 | 9.119 | 824,499 |
| 2025-01-08 | 9.740 | 9.755 | 9.130 | 9.280 | 9.099 | 1,631,815 |
| 2025-01-07 | 9.970 | 10.090 | 9.755 | 9.760 | 9.570 | 943,657 |
| 2025-01-06 | 10.270 | 10.290 | 9.880 | 9.955 | 9.761 | 1,203,893 |
| 2025-01-03 | 10.040 | 10.290 | 10.040 | 10.230 | 10.031 | 751,144 |
| 2025-01-02 | 10.000 | 10.090 | 9.735 | 10.040 | 9.844 | 1,187,059 |
| 2024-12-31 | 9.595 | 10.040 | 9.500 | 10.040 | 9.844 | 951,627 |
| 2024-12-30 | 9.640 | 9.715 | 9.490 | 9.595 | 9.408 | 884,654 |
| 2024-12-27 | 9.850 | 9.885 | 9.585 | 9.650 | 9.462 | 1,014,242 |
| 2024-12-24 | 9.790 | 9.840 | 9.740 | 9.830 | 9.639 | 205,141 |
| 2024-12-23 | 9.545 | 9.785 | 9.520 | 9.775 | 9.585 | 651,631 |
| 2024-12-20 | 9.550 | 9.600 | 9.350 | 9.500 | 9.315 | 3,458,002 |
| 2024-12-19 | 9.700 | 9.740 | 9.590 | 9.645 | 9.457 | 949,024 |
| 2024-12-18 | 9.845 | 9.930 | 9.760 | 9.820 | 9.629 | 760,427 |
| 2024-12-17 | 9.800 | 9.920 | 9.665 | 9.845 | 9.653 | 1,104,099 |
| 2024-12-16 | 9.810 | 9.875 | 9.700 | 9.875 | 9.683 | 1,128,947 |
| 2024-12-13 | 10.070 | 10.090 | 9.800 | 9.805 | 9.614 | 1,139,196 |
| 2024-12-12 | 9.970 | 10.210 | 9.920 | 10.090 | 9.894 | 948,497 |
| 2024-12-11 | 10.230 | 10.350 | 9.995 | 9.995 | 9.800 | 923,577 |
| 2024-12-10 | 10.130 | 10.350 | 10.090 | 10.230 | 10.031 | 675,668 |
| 2024-12-09 | 10.190 | 10.300 | 10.040 | 10.260 | 10.060 | 883,453 |
| 2024-12-06 | 10.280 | 10.440 | 10.170 | 10.170 | 9.972 | 977,131 |
| 2024-12-05 | 10.170 | 10.360 | 10.130 | 10.130 | 9.933 | 1,214,378 |
| 2024-12-04 | 10.540 | 10.560 | 10.180 | 10.180 | 9.982 | 1,413,111 |
| 2024-12-03 | 10.770 | 10.900 | 10.430 | 10.560 | 10.354 | 940,380 |
| 2024-12-02 | 10.820 | 11.070 | 10.770 | 10.800 | 10.590 | 1,417,574 |
| 2024-11-29 | 11.170 | 11.190 | 10.990 | 11.080 | 10.864 | 734,704 |
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.