EDP Energias de Portugal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-28	4.693	4.719	4.676	4.695	3.826	6,049,557
2022-12-23	4.679	4.733	4.675	4.701	3.831	968,618
2022-12-22	4.710	4.744	4.704	4.724	3.849	581,498
2022-12-21	4.660	4.736	4.658	4.694	3.825	6,562,311
2022-12-20	4.612	4.656	4.565	4.636	3.778	1,876,795
2022-12-19	4.613	4.683	4.613	4.663	3.800	2,293,877
2022-12-16	4.614	4.698	4.562	4.616	3.761	6,753,675
2022-12-15	4.694	4.776	4.668	4.716	3.843	3,155,085
2022-12-14	4.662	4.736	4.662	4.693	3.824	2,110,392
2022-12-13	4.562	4.720	4.534	4.653	3.792	4,345,757
2022-12-12	4.567	4.639	4.551	4.585	3.736	2,762,267
2022-12-09	4.561	4.585	4.532	4.577	3.730	1,934,673
2022-12-08	4.578	4.598	4.534	4.557	3.713	2,085,600
2022-12-07	4.610	4.621	4.586	4.598	3.747	1,212,118
2022-12-06	4.626	4.657	4.588	4.614	3.760	2,122,077
2022-12-05	4.577	4.618	4.555	4.596	3.746	1,553,216
2022-12-02	4.641	4.641	4.536	4.585	3.736	4,963,783
2022-12-01	4.572	4.678	4.542	4.640	3.781	2,688,721
2022-11-30	4.471	4.528	4.422	4.519	3.682	4,559,569
2022-11-29	4.399	4.454	4.364	4.394	3.581	3,206,860
2022-11-28	4.425	4.482	4.369	4.392	3.579	2,424,317
2022-11-25	4.513	4.517	4.467	4.483	3.653	951,268
2022-11-24	4.508	4.565	4.485	4.534	3.695	2,378,840
2022-11-23	4.471	4.489	4.413	4.453	3.628	1,641,944
2022-11-22	4.421	4.508	4.419	4.481	3.652	2,279,809
2022-11-21	4.427	4.470	4.386	4.412	3.595	5,337,950
2022-11-18	4.448	4.455	4.375	4.431	3.611	818,364
2022-11-17	4.421	4.432	4.378	4.401	3.586	777,474
2022-11-16	4.418	4.437	4.390	4.409	3.593	1,212,561
2022-11-15	4.475	4.479	4.423	4.434	3.613	1,882,281
2022-11-14	4.409	4.427	4.391	4.412	3.595	836,524
2022-11-11	4.528	4.570	4.367	4.415	3.598	1,645,159
2022-11-10	4.411	4.584	4.402	4.515	3.679	1,711,073
2022-11-09	4.356	4.437	4.328	4.406	3.590	906,293
2022-11-08	4.343	4.389	4.324	4.365	3.557	1,446,931
2022-11-07	4.359	4.390	4.321	4.347	3.542	719,354
2022-11-04	4.319	4.386	4.294	4.339	3.536	2,623,919
2022-11-03	4.324	4.359	4.291	4.326	3.525	1,503,936
2022-11-02	4.432	4.460	4.390	4.414	3.597	2,102,725
2022-11-01	4.456	4.505	4.423	4.469	3.642	2,230,156
2022-10-31	4.347	4.425	4.334	4.383	3.572	1,077,486
2022-10-28	4.421	4.470	4.341	4.383	3.572	3,162,038
2022-10-27	4.381	4.555	4.358	4.542	3.701	2,430,394
2022-10-26	4.371	4.510	4.360	4.484	3.654	2,230,837
2022-10-25	4.328	4.398	4.301	4.363	3.556	2,011,843
2022-10-24	4.298	4.368	4.243	4.321	3.521	4,049,388
2022-10-21	4.224	4.235	4.170	4.210	3.431	11,324,910
2022-10-20	4.223	4.255	4.171	4.219	3.438	3,701,394
2022-10-19	4.179	4.285	4.139	4.196	3.419	2,524,312
2022-10-18	4.260	4.294	4.209	4.271	3.480	2,269,038
2022-10-17	4.153	4.226	4.101	4.205	3.426	2,202,405
2022-10-14	4.140	4.178	4.088	4.146	3.379	2,099,886
2022-10-13	4.045	4.145	4.012	4.035	3.288	4,037,131
2022-10-12	4.180	4.229	4.085	4.091	3.334	3,672,019
2022-10-11	4.299	4.320	4.197	4.237	3.452	7,582,245
2022-10-10	4.375	4.401	4.299	4.320	3.520	881,578
2022-10-07	4.426	4.446	4.384	4.401	3.586	469,730
2022-10-06	4.509	4.520	4.406	4.437	3.615	389,950
2022-10-05	4.532	4.548	4.483	4.495	3.663	2,067,241
2022-10-04	4.559	4.594	4.504	4.562	3.718	1,768,847

← NewerPage 17 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.