EDP Energias de Portugal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	4.604	4.640	4.571	4.625	3.769	3,174,941
2022-07-06	4.551	4.599	4.501	4.584	3.735	1,022,200
2022-07-05	4.591	4.630	4.532	4.578	3.730	1,544,803
2022-07-04	4.621	4.689	4.585	4.620	3.764	2,357,610
2022-07-01	4.449	4.638	4.421	4.633	3.776	1,271,817
2022-06-30	4.505	4.538	4.424	4.462	3.636	1,687,936
2022-06-29	4.604	4.620	4.512	4.538	3.698	2,220,803
2022-06-28	4.555	4.633	4.518	4.568	3.723	1,751,950
2022-06-27	4.506	4.513	4.402	4.464	3.637	2,641,349
2022-06-24	4.481	4.524	4.426	4.506	3.672	1,670,813
2022-06-23	4.303	4.465	4.280	4.367	3.559	1,733,739
2022-06-22	4.336	4.385	4.275	4.319	3.519	1,148,271
2022-06-21	4.476	4.532	4.393	4.407	3.591	1,137,369
2022-06-20	4.448	4.540	4.423	4.526	3.688	862,234
2022-06-17	4.513	4.529	4.442	4.490	3.659	3,155,886
2022-06-16	4.556	4.616	4.456	4.492	3.661	2,558,151
2022-06-15	4.522	4.553	4.485	4.520	3.683	3,435,074
2022-06-14	4.592	4.628	4.488	4.500	3.667	891,064
2022-06-13	4.587	4.633	4.551	4.583	3.735	2,126,686
2022-06-10	4.711	4.720	4.615	4.657	3.795	1,436,725
2022-06-09	4.708	4.735	4.688	4.709	3.838	1,357,152
2022-06-08	4.756	7.000	4.708	4.734	3.858	1,577,556
2022-06-07	4.773	4.774	4.717	4.752	3.872	907,146
2022-06-06	4.676	4.737	4.664	4.697	3.827	2,756,140
2022-06-01	4.692	4.708	4.604	4.621	3.765	2,413,412
2022-05-31	4.724	4.740	4.658	4.703	3.832	2,278,703
2022-05-30	4.725	4.762	4.671	4.710	3.838	1,146,598
2022-05-27	4.734	4.787	4.691	4.718	3.845	2,075,784
2022-05-26	4.829	4.833	4.759	4.806	3.916	1,045,911
2022-05-25	4.774	4.818	4.742	4.780	3.896	558,244
2022-05-24	4.657	4.748	4.608	4.655	3.793	20,334,801
2022-05-23	4.755	4.755	4.676	4.695	3.826	633,470
2022-05-20	4.684	4.714	4.644	4.675	3.809	3,643,633
2022-05-19	4.563	4.674	4.517	4.600	3.748	4,568,401
2022-05-18	4.552	4.574	4.488	4.539	3.699	2,380,392
2022-05-17	4.468	4.500	4.441	4.479	3.650	1,035,504
2022-05-16	4.403	4.476	4.330	4.413	3.596	10,265,940
2022-05-13	4.378	4.420	4.335	4.366	3.558	1,032,871
2022-05-12	4.494	4.497	4.330	4.360	3.553	1,332,265
2022-05-11	4.412	4.510	4.403	4.461	3.636	1,509,062
2022-05-10	4.310	4.420	4.306	4.370	3.561	1,982,481
2022-05-09	4.499	4.544	4.342	4.370	3.561	10,861,850
2022-05-06	4.222	4.531	4.179	4.462	3.636	4,577,970
2022-05-05	4.358	4.380	4.281	4.336	3.534	13,793,560
2022-05-04	4.412	4.432	4.312	4.364	3.556	1,367,810
2022-05-03	4.373	4.403	4.333	4.392	3.579	26,743,240
2022-04-29	4.469	4.506	4.399	4.441	3.619	1,838,788
2022-04-28	4.461	4.481	4.422	4.480	3.651	2,494,988
2022-04-27	4.445	4.470	4.410	4.450	3.626	20,183,150
2022-04-26	4.481	4.536	4.451	4.480	3.650	4,512,540
2022-04-25	4.676	4.724	4.550	4.686	3.664	3,299,695
2022-04-22	4.639	4.671	4.580	4.625	3.616	14,395,740
2022-04-21	4.724	4.757	4.621	4.637	3.625	3,720,390
2022-04-20	4.709	4.795	4.579	4.682	3.661	10,937,620
2022-04-19	4.626	4.698	4.625	4.667	3.649	61,254,262
2022-04-14	4.641	4.699	4.603	4.661	3.644	3,729,347
2022-04-13	4.661	4.665	4.609	4.653	3.638	6,074,311
2022-04-12	4.597	4.668	4.576	4.635	3.624	17,728,039
2022-04-11	4.584	4.642	4.554	4.626	3.616	11,245,960
2022-04-08	4.657	4.677	4.586	4.622	3.614	1,611,555

← NewerPage 19 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.