EDP Energias de Portugal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-15	4.277	4.281	4.211	4.221	3.571	7,547,173
2023-09-14	4.100	4.265	4.100	4.251	3.597	22,206,961
2023-09-13	4.091	4.103	4.034	4.070	3.444	4,701,929
2023-09-12	4.148	4.148	4.082	4.091	3.461	652,908
2023-09-11	4.208	4.209	4.138	4.159	3.518	1,079,843
2023-09-08	4.177	4.191	4.135	4.166	3.525	1,871,691
2023-09-07	4.114	4.152	4.099	4.133	3.497	3,952,816
2023-09-06	4.088	4.153	4.070	4.147	3.508	3,137,232
2023-09-05	4.160	4.168	4.094	4.145	3.507	1,131,141
2023-09-04	4.161	4.184	4.140	4.149	3.510	1,724,851
2023-09-01	4.204	4.218	4.161	4.198	3.552	6,723,081
2023-08-31	4.260	4.295	4.190	4.218	3.569	6,376,644
2023-08-30	4.295	4.361	4.192	4.255	3.600	3,918,232
2023-08-29	4.340	4.373	4.323	4.358	3.687	1,344,081
2023-08-25	4.250	4.310	4.241	4.285	3.625	4,090,679
2023-08-24	4.254	4.259	4.226	4.249	3.595	3,569,405
2023-08-23	4.243	4.290	4.152	4.248	3.594	2,697,181
2023-08-22	4.127	4.165	4.127	4.142	3.505	1,024,407
2023-08-21	4.147	4.175	4.108	4.122	3.487	1,419,648
2023-08-18	4.094	4.168	4.090	4.140	3.503	1,131,521
2023-08-17	4.129	4.144	4.084	4.085	3.456	1,524,082
2023-08-16	4.119	4.155	4.118	4.149	3.511	2,495,068
2023-08-15	4.167	4.174	4.108	4.126	3.491	792,568
2023-08-14	4.176	4.190	4.152	4.168	3.527	468,284
2023-08-11	4.189	4.216	4.179	4.186	3.542	1,047,677
2023-08-10	4.183	4.215	4.174	4.215	3.566	2,297,236
2023-08-09	4.164	4.187	4.132	4.149	3.510	907,370
2023-08-08	4.169	4.180	4.110	4.155	3.516	1,661,113
2023-08-07	4.103	4.130	4.069	4.097	3.466	2,401,123
2023-08-04	4.078	4.097	4.047	4.076	3.448	3,333,372
2023-08-03	4.053	4.097	4.035	4.060	3.435	4,566,765
2023-08-02	4.097	4.152	4.060	4.084	3.455	1,565,879
2023-08-01	4.215	4.267	4.166	4.190	3.545	2,808,733
2023-07-31	4.306	4.327	4.250	4.272	3.615	4,215,064
2023-07-28	4.395	4.439	4.293	4.353	3.683	1,128,811
2023-07-27	4.379	4.427	4.355	4.386	3.711	3,591,122
2023-07-26	4.285	4.464	4.270	4.364	3.693	3,732,891
2023-07-25	4.285	4.285	4.244	4.266	3.609	3,323,741
2023-07-24	4.276	4.317	4.263	4.276	3.618	1,663,801
2023-07-21	4.310	4.322	4.284	4.313	3.649	5,937,576
2023-07-20	4.264	4.305	4.180	4.295	3.634	2,315,173
2023-07-19	4.293	4.295	4.233	4.255	3.600	2,791,625
2023-07-18	4.258	4.311	4.210	4.228	3.577	2,732,027
2023-07-17	4.339	4.368	4.303	4.331	3.665	7,445,483
2023-07-14	4.395	4.407	4.320	4.342	3.673	2,439,277
2023-07-13	4.364	4.436	4.360	4.403	3.725	1,926,776
2023-07-12	4.328	4.363	4.316	4.349	3.680	2,390,407
2023-07-11	4.348	4.381	4.314	4.358	3.687	1,970,592
2023-07-10	4.349	4.386	4.316	4.339	3.671	1,213,243
2023-07-07	4.331	4.390	4.324	4.353	3.683	2,545,882
2023-07-06	4.465	4.496	4.381	4.427	3.746	1,369,626
2023-07-05	4.485	4.525	4.446	4.501	3.808	2,722,969
2023-07-04	4.496	4.512	4.470	4.503	3.810	2,157,745
2023-07-03	4.501	4.526	4.483	4.501	3.808	3,324,734
2023-06-30	4.509	4.523	4.465	4.477	3.788	2,996,914
2023-06-29	4.516	4.530	4.430	4.466	3.778	940,770
2023-06-28	4.521	4.524	4.475	4.516	3.821	2,059,548
2023-06-27	4.513	4.523	4.477	4.505	3.812	4,120,024
2023-06-26	4.469	4.524	4.469	4.502	3.809	10,042,020
2023-06-23	4.537	4.569	4.480	4.488	3.797	1,823,715

← NewerPage 14 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.