EDP Energias de Portugal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-03	4.499	4.570	4.440	4.535	3.696	1,263,551
2022-09-30	4.471	4.503	4.440	4.456	3.631	3,170,497
2022-09-29	4.511	4.538	4.456	4.491	3.660	1,704,594
2022-09-28	4.519	4.587	4.460	4.519	3.683	2,605,738
2022-09-27	4.651	4.667	4.545	4.595	3.745	1,859,134
2022-09-26	4.696	4.736	4.605	4.652	3.791	2,544,131
2022-09-23	4.774	4.822	4.642	4.719	3.846	2,144,727
2022-09-22	4.901	4.952	4.808	4.850	3.953	2,182,271
2022-09-21	4.908	4.959	4.890	4.944	4.029	3,865,218
2022-09-20	4.986	5.046	4.857	4.906	3.998	3,023,338
2022-09-16	4.927	5.014	4.912	4.954	4.037	2,017,289
2022-09-15	4.944	4.971	4.877	4.901	3.994	2,830,519
2022-09-14	4.964	4.984	4.930	4.957	4.039	814,136
2022-09-13	4.968	5.048	4.953	5.000	4.074	2,576,323
2022-09-12	4.957	4.976	4.923	4.953	4.036	820,852
2022-09-09	4.956	4.989	4.906	4.937	4.023	1,177,920
2022-09-08	4.929	4.966	4.853	4.920	4.009	2,139,806
2022-09-07	4.753	5.050	4.737	4.949	4.033	2,344,227
2022-09-06	4.811	4.830	4.770	4.776	3.892	1,113,585
2022-09-05	4.718	4.812	4.713	4.772	3.888	398,482
2022-09-02	4.706	4.765	4.677	4.753	3.873	1,746,271
2022-09-01	4.731	4.806	4.708	4.766	3.884	3,302,193
2022-08-31	4.865	4.907	4.725	4.772	3.888	2,834,430
2022-08-30	5.019	5.048	4.858	4.935	4.022	6,418,898
2022-08-26	5.195	5.198	5.108	5.163	4.207	14,634,770
2022-08-25	5.204	5.206	5.152	5.171	4.214	505,532
2022-08-24	5.144	5.166	5.118	5.156	4.202	1,089,796
2022-08-23	5.165	5.184	5.118	5.139	4.188	2,648,654
2022-08-22	5.126	5.175	5.102	5.170	4.213	870,813
2022-08-19	5.131	5.176	5.104	5.123	4.175	1,798,402
2022-08-18	5.130	5.208	5.090	5.115	4.168	837,390
2022-08-17	5.128	5.174	5.098	5.166	4.210	1,308,369
2022-08-16	5.096	5.130	5.033	5.091	4.149	1,064,923
2022-08-15	4.973	5.060	4.972	5.035	4.103	655,462
2022-08-12	5.066	5.084	4.939	5.014	4.086	1,777,388
2022-08-11	5.085	5.108	5.024	5.063	4.125	1,386,222
2022-08-10	5.122	5.142	5.060	5.107	4.162	1,592,592
2022-08-09	5.050	5.134	5.012	5.044	4.110	1,628,496
2022-08-08	4.985	5.086	4.980	5.025	4.094	1,292,375
2022-08-05	4.916	4.992	4.916	4.961	4.043	1,763,969
2022-08-04	4.933	4.965	4.869	4.938	4.024	930,464
2022-08-03	4.962	4.994	4.894	4.906	3.998	763,574
2022-08-02	4.944	4.994	4.897	4.941	4.026	4,715,940
2022-08-01	4.931	4.985	4.920	4.948	4.032	15,613,600
2022-07-29	5.007	5.028	4.906	4.942	4.027	2,519,832
2022-07-28	4.786	4.997	4.754	4.837	3.941	1,119,614
2022-07-27	4.847	4.914	4.810	4.861	3.961	2,704,678
2022-07-26	4.793	4.848	4.765	4.834	3.939	2,182,472
2022-07-25	4.792	4.808	4.703	4.762	3.881	668,130
2022-07-22	4.655	4.746	4.629	4.693	3.825	876,856
2022-07-21	4.614	4.717	4.591	4.632	3.775	1,503,564
2022-07-20	4.674	4.754	4.638	4.682	3.815	7,837,328
2022-07-19	4.678	4.722	4.630	4.679	3.813	804,643
2022-07-18	4.613	4.660	4.584	4.630	3.773	3,052,047
2022-07-15	4.588	4.611	4.501	4.574	3.727	2,711,452
2022-07-14	4.611	4.658	4.514	4.531	3.693	2,120,678
2022-07-13	4.655	4.680	4.592	4.623	3.767	15,764,280
2022-07-12	4.776	4.817	4.682	4.716	3.843	2,869,520
2022-07-11	4.680	4.757	4.680	4.709	3.837	10,438,630
2022-07-08	4.668	4.686	4.617	4.642	3.782	1,312,112

← NewerPage 18 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.