EDP Renovaveis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	11.150	11.290	11.100	11.170	10.952	718,495
2024-11-27	11.000	11.140	10.880	11.120	10.903	827,245
2024-11-26	11.120	11.160	10.970	10.990	10.776	805,878
2024-11-25	10.980	11.290	10.890	11.210	10.992	3,113,686
2024-11-22	10.570	11.050	10.570	10.940	10.727	1,334,242
2024-11-21	10.610	10.650	10.510	10.530	10.325	811,815
2024-11-20	10.880	11.030	10.630	10.650	10.443	1,055,009
2024-11-19	11.050	11.120	10.710	10.790	10.580	841,727
2024-11-18	11.350	11.390	11.030	11.030	10.815	993,575
2024-11-15	11.000	11.490	11.000	11.370	11.149	1,855,373
2024-11-14	10.720	11.030	10.610	11.030	10.815	1,118,265
2024-11-13	10.560	10.870	10.560	10.670	10.462	1,067,051
2024-11-12	10.920	10.960	10.640	10.640	10.433	983,962
2024-11-11	10.830	11.150	10.830	11.080	10.864	1,166,410
2024-11-08	10.990	11.260	10.830	10.830	10.619	1,741,426
2024-11-07	11.290	11.450	10.860	10.940	10.727	2,715,938
2024-11-06	11.800	11.940	10.960	11.240	11.021	3,486,235
2024-11-05	12.740	12.880	12.610	12.640	12.394	516,325
2024-11-04	12.560	12.990	12.560	12.820	12.570	1,027,936
2024-11-01	12.400	12.670	12.350	12.570	12.325	622,305
2024-10-31	12.480	12.620	12.330	12.380	12.139	985,979
2024-10-30	12.570	12.690	12.490	12.530	12.286	788,726
2024-10-29	12.960	13.100	12.610	12.620	12.374	1,049,356
2024-10-28	13.100	13.160	12.950	12.950	12.698	486,115
2024-10-25	12.930	13.160	12.930	13.080	12.825	376,674
2024-10-24	13.120	13.260	12.940	12.940	12.688	859,111
2024-10-23	13.000	13.240	12.800	13.120	12.865	1,473,746
2024-10-22	13.430	13.560	12.980	13.060	12.806	1,614,185
2024-10-21	13.950	14.080	13.640	13.640	13.374	931,945
2024-10-18	14.000	14.130	13.820	13.950	13.678	2,018,492
2024-10-17	14.380	14.440	14.020	14.100	13.825	636,348
2024-10-16	14.020	14.320	13.840	14.320	14.041	1,089,479
2024-10-15	14.000	14.130	13.840	14.020	13.747	1,066,941
2024-10-14	14.310	14.310	13.800	13.960	13.688	1,067,368
2024-10-11	14.260	14.390	14.150	14.320	14.041	486,830
2024-10-10	14.600	14.740	14.330	14.330	14.051	793,445
2024-10-09	14.640	14.810	14.530	14.640	14.355	750,450
2024-10-08	14.390	14.610	14.390	14.610	14.325	549,739
2024-10-07	14.530	14.670	14.360	14.420	14.139	709,380
2024-10-04	14.780	14.890	14.370	14.550	14.267	889,951
2024-10-03	15.000	15.230	14.840	14.840	14.551	759,809
2024-10-02	15.530	15.560	15.030	15.030	14.737	744,857
2024-10-01	15.730	15.790	15.580	15.590	15.286	402,228
2024-09-30	15.580	15.740	15.490	15.710	15.404	767,013
2024-09-27	15.570	15.710	15.510	15.680	15.375	551,276
2024-09-26	15.600	15.700	15.430	15.480	15.179	432,782
2024-09-25	15.330	15.530	15.330	15.480	15.179	540,984
2024-09-24	15.360	15.560	15.280	15.440	15.139	613,828
2024-09-23	15.150	15.500	15.150	15.330	15.031	752,563
2024-09-20	15.040	15.190	15.000	15.160	14.865	1,799,133
2024-09-19	15.400	15.510	14.930	15.080	14.786	1,106,155
2024-09-18	15.940	15.940	15.210	15.260	14.963	927,030
2024-09-17	15.860	15.880	15.720	15.810	15.502	542,959
2024-09-16	16.020	16.120	15.720	15.760	15.453	530,783
2024-09-13	16.000	16.300	15.960	16.070	15.757	909,162
2024-09-12	15.950	16.150	15.890	15.960	15.649	729,026
2024-09-11	15.470	15.910	15.470	15.880	15.571	988,926
2024-09-10	15.620	15.960	15.390	15.390	15.090	900,154
2024-09-09	15.450	15.720	15.450	15.660	15.355	976,739
2024-09-06	15.290	15.570	15.240	15.380	15.080	764,529

← NewerPage 9 of 22 · 1,284 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.