EDP Energias de Portugal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	4.492	4.523	4.476	4.514	3.819	2,789,868
2023-12-07	4.518	4.556	4.477	4.504	3.811	534,637
2023-12-06	4.446	4.508	4.404	4.467	3.780	999,901
2023-12-05	4.394	4.462	4.376	4.459	3.773	1,396,843
2023-12-04	4.434	4.442	4.391	4.431	3.749	6,894,359
2023-12-01	4.393	4.421	4.360	4.393	3.717	2,315,208
2023-11-30	4.380	4.431	4.358	4.386	3.711	1,366,189
2023-11-29	4.372	4.440	4.323	4.427	3.746	4,091,565
2023-11-28	4.302	4.392	4.299	4.363	3.691	3,860,396
2023-11-27	4.247	4.317	4.240	4.302	3.639	1,285,081
2023-11-24	4.266	4.295	4.233	4.247	3.593	2,424,782
2023-11-23	4.262	4.295	4.239	4.261	3.605	1,503,344
2023-11-22	4.247	4.272	4.208	4.263	3.607	2,395,823
2023-11-21	4.327	4.346	4.231	4.268	3.611	3,967,802
2023-11-20	4.286	4.327	4.249	4.297	3.636	7,764,965
2023-11-17	4.283	4.311	4.244	4.284	3.625	1,092,277
2023-11-16	4.231	4.282	4.191	4.252	3.598	3,305,283
2023-11-15	4.305	4.323	4.217	4.240	3.588	1,370,156
2023-11-14	4.141	4.288	4.135	4.271	3.613	6,074,343
2023-11-13	4.141	4.185	4.129	4.163	3.522	2,359,622
2023-11-10	4.153	4.209	4.111	4.133	3.497	2,452,575
2023-11-09	4.168	4.184	4.139	4.160	3.519	5,472,711
2023-11-08	4.152	4.183	4.095	4.139	3.502	2,525,802
2023-11-07	4.246	4.284	4.092	4.150	3.511	5,085,648
2023-11-06	4.244	4.282	4.202	4.243	3.590	4,940,200
2023-11-03	4.135	4.252	4.067	4.210	3.562	8,685,543
2023-11-02	4.061	4.123	3.971	4.093	3.463	4,464,818
2023-11-01	3.909	3.998	3.843	3.967	3.356	3,326,368
2023-10-31	3.879	3.983	3.843	3.966	3.356	8,828,940
2023-10-30	3.878	3.928	3.801	3.863	3.268	2,708,335
2023-10-27	3.846	3.860	3.792	3.847	3.255	2,894,346
2023-10-26	3.792	3.836	3.760	3.832	3.242	4,124,746
2023-10-25	3.812	3.837	3.753	3.774	3.193	6,499,991
2023-10-24	3.771	3.832	3.718	3.797	3.213	3,250,867
2023-10-23	3.719	3.760	3.680	3.733	3.158	2,774,722
2023-10-20	3.729	3.745	3.688	3.733	3.158	5,177,065
2023-10-19	3.762	3.785	3.718	3.753	3.176	4,449,143
2023-10-18	3.771	3.811	3.747	3.784	3.201	1,875,336
2023-10-17	3.814	3.826	3.727	3.773	3.192	4,097,432
2023-10-16	3.719	3.761	3.689	3.751	3.173	1,205,952
2023-10-13	3.755	3.853	3.682	3.720	3.148	4,347,086
2023-10-12	3.827	3.884	3.750	3.752	3.175	2,471,790
2023-10-11	3.834	3.892	3.753	3.843	3.251	3,913,708
2023-10-10	3.743	3.790	3.650	3.762	3.183	3,346,727
2023-10-09	3.687	3.694	3.610	3.666	3.102	1,696,375
2023-10-06	3.647	3.668	3.521	3.620	3.063	2,847,998
2023-10-05	3.647	3.689	3.622	3.664	3.100	6,938,869
2023-10-04	3.687	3.725	3.604	3.625	3.067	5,862,939
2023-10-03	3.741	3.802	3.621	3.706	3.135	3,144,826
2023-10-02	3.953	3.983	3.820	3.838	3.247	2,727,575
2023-09-29	3.943	3.976	3.915	3.952	3.344	4,087,612
2023-09-28	3.996	4.019	3.908	3.925	3.320	3,444,721
2023-09-27	4.039	4.058	3.973	3.981	3.368	2,366,462
2023-09-26	4.033	4.090	4.015	4.057	3.432	985,093
2023-09-25	4.149	4.162	4.053	4.091	3.462	8,398,952
2023-09-22	4.142	4.196	4.127	4.165	3.524	4,443,241
2023-09-21	4.198	4.241	4.164	4.196	3.550	1,869,944
2023-09-20	4.195	4.241	4.172	4.231	3.580	2,105,811
2023-09-19	4.178	4.218	4.163	4.200	3.553	17,615,211
2023-09-18	4.175	4.212	4.143	4.182	3.538	1,128,390

← NewerPage 13 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-05	0.2050 EUR
2025-05-02	0.2000 EUR
2024-05-03	0.1950 EUR
2023-04-28	0.1900 EUR
2022-04-26	0.1900 EUR
2021-04-22	0.1900 EUR
2020-05-12	0.1900 EUR
2019-05-13	0.1900 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.