EDP Energias de Portugal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-22	4.549	4.580	4.507	4.570	3.866	1,668,272
2023-06-21	4.592	4.629	4.566	4.577	3.872	1,226,565
2023-06-20	4.623	4.663	4.615	4.643	3.929	1,002,364
2023-06-19	4.658	4.663	4.599	4.628	3.916	7,103,269
2023-06-16	4.651	4.705	4.649	4.658	3.941	6,294,241
2023-06-15	4.600	4.660	4.600	4.641	3.926	2,663,578
2023-06-14	4.626	4.667	4.612	4.613	3.903	3,259,412
2023-06-13	4.634	4.686	4.622	4.640	3.925	1,174,563
2023-06-12	4.661	4.736	4.650	4.684	3.963	1,435,951
2023-06-09	4.641	4.664	4.627	4.645	3.930	856,445
2023-06-08	4.625	4.663	4.623	4.642	3.927	863,078
2023-06-07	4.658	4.693	4.611	4.631	3.918	2,288,763
2023-06-06	4.636	4.674	4.619	4.674	3.954	4,758,730
2023-06-05	4.628	4.664	4.623	4.636	3.922	701,298
2023-06-02	4.567	4.643	4.549	4.643	3.928	5,138,718
2023-06-01	4.551	4.575	4.536	4.558	3.856	848,083
2023-05-31	4.542	4.600	4.513	4.565	3.862	4,016,933
2023-05-30	4.583	4.616	4.565	4.589	3.882	4,550,359
2023-05-26	4.527	4.599	4.509	4.554	3.853	7,545,243
2023-05-25	4.644	4.666	4.555	4.587	3.881	5,954,651
2023-05-24	4.708	4.729	4.625	4.652	3.936	13,970,320
2023-05-23	4.672	4.757	4.643	4.734	4.005	16,246,290
2023-05-22	4.779	4.780	4.706	4.747	4.016	15,011,900
2023-05-19	4.770	4.787	4.744	4.772	4.037	1,574,339
2023-05-18	4.839	4.839	4.731	4.783	4.047	1,164,853
2023-05-17	4.843	4.858	4.822	4.829	4.085	1,391,510
2023-05-16	4.910	4.926	4.851	4.900	4.146	924,621
2023-05-15	4.870	4.923	4.866	4.879	4.128	5,368,238
2023-05-12	4.807	4.875	4.795	4.821	4.079	5,772,000
2023-05-11	4.810	4.827	4.759	4.827	4.084	1,776,621
2023-05-10	4.796	4.835	4.771	4.815	4.073	2,104,184
2023-05-09	4.746	4.857	4.737	4.798	4.059	10,611,420
2023-05-05	4.884	4.959	4.830	4.860	4.112	3,334,785
2023-05-04	4.890	4.968	4.876	4.936	4.176	8,069,087
2023-05-03	4.966	4.975	4.883	4.897	4.143	23,619,811
2023-05-02	4.991	5.028	4.931	4.945	4.184	58,957,359
2023-04-28	4.976	5.008	4.935	5.000	4.231	1,599,080
2023-04-27	5.139	5.190	5.132	5.159	4.204	1,844,670
2023-04-26	5.175	5.222	5.128	5.168	4.211	1,309,859
2023-04-25	5.130	5.166	5.120	5.132	4.182	941,785
2023-04-24	5.202	5.208	5.104	5.129	4.180	1,338,766
2023-04-21	5.216	5.226	5.142	5.178	4.219	1,247,478
2023-04-20	5.104	5.150	5.062	5.150	4.197	6,500,345
2023-04-19	5.026	5.140	4.961	5.118	4.171	24,880,520
2023-04-18	5.017	5.026	4.943	4.983	4.061	29,031,670
2023-04-17	4.937	5.046	4.935	4.994	4.069	30,974,061
2023-04-14	5.093	5.134	4.925	4.955	4.038	2,354,184
2023-04-13	5.077	5.104	5.056	5.084	4.143	1,372,355
2023-04-12	5.050	5.104	5.050	5.063	4.126	1,233,759
2023-04-11	5.084	5.096	5.014	5.031	4.100	1,333,209
2023-04-06	5.050	5.114	5.044	5.079	4.139	2,312,797
2023-04-05	5.033	5.108	4.969	5.051	4.116	2,235,284
2023-04-04	4.965	4.991	4.931	4.966	4.046	8,182,546
2023-04-03	5.034	5.056	4.933	4.950	4.034	8,647,551
2023-03-31	4.914	5.018	4.896	4.964	4.045	998,040
2023-03-30	4.864	4.951	4.848	4.926	4.014	1,069,118
2023-03-29	4.812	4.853	4.781	4.827	3.933	904,019
2023-03-28	4.806	4.832	4.799	4.812	3.921	1,389,610
2023-03-27	4.735	4.815	4.720	4.793	3.906	3,380,158
2023-03-24	4.773	4.791	4.706	4.730	3.854	1,971,137

← NewerPage 15 of 21 · 1,259 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.