EDP Energias de Portugal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	4.752	4.808	4.744	4.796	3.908	7,328,180
2023-03-22	4.803	4.819	4.754	4.755	3.875	1,829,472
2023-03-21	4.767	4.827	4.714	4.751	3.871	3,865,875
2023-03-20	4.767	4.852	4.734	4.774	3.890	2,861,053
2023-03-17	4.821	4.843	4.718	4.755	3.875	10,155,570
2023-03-16	4.807	4.841	4.762	4.816	3.924	4,761,900
2023-03-15	4.810	4.871	4.751	4.818	3.926	5,471,432
2023-03-14	4.754	4.813	4.723	4.793	3.905	5,676,993
2023-03-13	4.664	4.754	4.635	4.717	3.844	4,343,903
2023-03-10	4.746	4.795	4.717	4.751	3.871	1,352,343
2023-03-09	4.715	4.749	4.664	4.740	3.862	3,029,534
2023-03-08	4.754	4.780	4.711	4.724	3.850	4,341,428
2023-03-07	4.830	4.866	4.766	4.794	3.907	1,320,851
2023-03-06	4.778	4.848	4.738	4.760	3.879	2,527,435
2023-03-03	4.838	4.877	4.755	4.843	3.947	4,095,419
2023-03-02	4.627	4.666	4.535	4.603	3.751	7,280,567
2023-03-01	4.716	4.770	4.669	4.709	3.837	5,001,910
2023-02-28	4.739	4.800	4.736	4.767	3.885	4,256,266
2023-02-27	4.768	4.813	4.766	4.802	3.913	2,691,531
2023-02-24	4.754	4.788	4.750	4.764	3.882	1,361,212
2023-02-23	4.756	4.780	4.742	4.756	3.876	7,828,035
2023-02-22	4.803	4.821	4.757	4.777	3.893	910,610
2023-02-21	4.720	4.835	4.711	4.819	3.927	7,086,932
2023-02-20	4.718	4.761	4.711	4.717	3.844	1,718,218
2023-02-17	4.607	4.715	4.607	4.668	3.804	1,548,806
2023-02-16	4.652	4.672	4.585	4.626	3.770	5,486,977
2023-02-15	4.629	4.664	4.624	4.641	3.782	1,922,589
2023-02-14	4.649	4.675	4.608	4.636	3.778	3,607,333
2023-02-13	4.606	4.635	4.604	4.626	3.769	1,401,722
2023-02-10	4.608	4.620	4.552	4.601	3.749	4,302,920
2023-02-09	4.613	4.666	4.575	4.595	3.745	1,464,237
2023-02-08	4.632	4.691	4.623	4.639	3.780	1,015,555
2023-02-07	4.675	4.692	4.630	4.662	3.799	960,937
2023-02-06	4.634	4.674	4.613	4.656	3.794	3,412,307
2023-02-03	4.670	4.680	4.608	4.635	3.777	7,736,969
2023-02-02	4.574	4.693	4.568	4.656	3.794	6,362,734
2023-02-01	4.558	4.590	4.546	4.547	3.706	4,580,030
2023-01-31	4.599	4.626	4.546	4.576	3.729	6,053,954
2023-01-30	4.653	4.659	4.585	4.598	3.747	5,445,148
2023-01-27	4.715	4.744	4.659	4.689	3.821	5,027,915
2023-01-26	4.779	4.804	4.743	4.766	3.884	3,683,508
2023-01-25	4.800	4.805	4.738	4.787	3.901	707,780
2023-01-24	4.769	4.793	4.748	4.793	3.906	886,111
2023-01-23	4.787	4.787	4.726	4.748	3.869	1,090,180
2023-01-20	4.745	4.776	4.706	4.735	3.859	4,014,967
2023-01-19	4.733	4.754	4.699	4.729	3.853	5,768,522
2023-01-18	4.806	4.810	4.729	4.754	3.874	2,972,474
2023-01-17	4.778	4.801	4.749	4.770	3.887	1,603,346
2023-01-16	4.822	4.848	4.757	4.807	3.917	1,406,197
2023-01-13	4.857	4.907	4.828	4.876	3.973	9,064,491
2023-01-12	4.869	4.932	4.841	4.895	3.989	1,405,859
2023-01-11	4.783	4.838	4.775	4.802	3.913	1,975,255
2023-01-10	4.757	4.788	4.739	4.782	3.897	2,675,979
2023-01-09	4.770	4.792	4.732	4.778	3.893	1,646,619
2023-01-06	4.762	4.796	4.718	4.771	3.887	915,196
2023-01-05	4.856	4.870	4.749	4.769	3.886	3,788,855
2023-01-04	4.799	4.882	4.739	4.859	3.960	3,038,812
2023-01-03	4.726	4.780	4.673	4.719	3.845	4,336,515
2022-12-30	4.693	4.715	4.648	4.674	3.809	769,251
2022-12-29	4.665	4.735	4.655	4.735	3.858	1,404,945

← NewerPage 16 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.