EDP Energias de Portugal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	4.648	4.702	4.605	4.628	3.619	3,086,358
2022-04-06	4.550	4.638	4.505	4.618	3.611	3,832,595
2022-04-05	4.478	4.627	4.381	4.608	3.603	2,438,035
2022-04-04	4.424	4.448	4.353	4.406	3.445	16,009,110
2022-04-01	4.440	4.490	4.373	4.399	3.439	1,992,541
2022-03-31	4.406	4.499	4.369	4.440	3.471	3,508,811
2022-03-30	4.348	4.410	4.333	4.387	3.430	1,466,985
2022-03-29	4.391	4.441	4.318	4.348	3.400	5,185,109
2022-03-28	4.320	4.384	4.271	4.365	3.413	1,889,275
2022-03-25	4.279	4.330	4.264	4.306	3.367	1,568,863
2022-03-24	4.302	4.331	4.225	4.268	3.337	4,530,261
2022-03-23	4.406	4.408	4.270	4.327	3.383	2,332,426
2022-03-22	4.361	4.394	4.313	4.366	3.414	15,223,950
2022-03-21	4.322	4.380	4.322	4.341	3.394	1,227,160
2022-03-18	4.338	4.350	4.277	4.339	3.393	4,678,942
2022-03-17	4.257	4.301	4.236	4.287	3.351	3,340,725
2022-03-16	4.312	4.338	4.216	4.263	3.333	2,485,383
2022-03-15	4.245	4.315	4.208	4.270	3.338	3,181,782
2022-03-14	4.318	4.375	4.270	4.324	3.381	3,900,531
2022-03-11	4.286	4.368	4.263	4.331	3.386	2,091,858
2022-03-10	4.338	4.443	4.244	4.363	3.411	2,928,302
2022-03-09	4.331	4.412	4.282	4.335	3.390	4,412,511
2022-03-08	4.335	4.382	4.070	4.318	3.376	2,936,615
2022-03-07	3.965	4.196	3.903	4.070	3.182	2,792,929
2022-03-04	4.096	4.136	4.002	4.034	3.154	2,720,922
2022-03-03	4.023	4.163	3.966	4.001	3.129	3,750,791
2022-03-02	4.179	4.227	4.094	4.162	3.254	3,915,718
2022-03-01	4.264	4.349	4.183	4.191	3.277	2,672,105
2022-02-28	4.293	4.369	4.160	4.362	3.410	8,127,899
2022-02-25	4.048	4.208	4.001	4.126	3.226	6,771,168
2022-02-24	3.779	4.119	3.680	3.997	3.125	9,318,302
2022-02-23	3.858	3.888	3.817	3.850	3.010	2,915,428
2022-02-22	3.818	3.871	3.737	3.828	2.993	7,109,900
2022-02-21	3.999	4.003	3.841	3.937	3.078	28,790,270
2022-02-18	4.104	4.187	3.962	3.993	3.122	26,107,461
2022-02-17	4.145	4.208	4.133	4.183	3.271	2,078,707
2022-02-16	4.106	4.120	4.072	4.106	3.211	18,054,311
2022-02-15	4.030	4.101	3.998	4.030	3.151	1,472,512
2022-02-14	3.990	4.024	3.962	3.991	3.120	31,199,650
2022-02-11	4.132	4.157	4.081	4.081	3.191	1,200,512
2022-02-10	4.200	4.284	4.175	4.215	3.295	3,392,392
2022-02-09	4.278	4.319	4.258	4.283	3.349	9,779,636
2022-02-08	4.289	4.306	4.233	4.257	3.328	3,188,812
2022-02-07	4.410	4.423	4.292	4.296	3.359	2,748,889
2022-02-04	4.407	4.450	4.332	4.360	3.409	1,795,733
2022-02-03	4.514	4.514	4.431	4.446	3.476	1,532,740
2022-02-02	4.481	4.547	4.433	4.501	3.519	2,952,037
2022-02-01	4.593	4.611	4.483	4.520	3.534	1,013,349
2022-01-31	4.517	4.552	4.494	4.526	3.538	7,786,800
2022-01-28	4.485	4.485	4.430	4.442	3.473	4,438,433
2022-01-27	4.451	4.520	4.451	4.480	3.503	7,273,428
2022-01-26	4.526	4.549	4.400	4.517	3.532	2,354,778
2022-01-25	4.468	4.482	4.378	4.385	3.429	6,287,569
2022-01-24	4.457	4.502	4.421	4.444	3.474	1,642,105
2022-01-21	4.540	4.595	4.500	4.529	3.541	3,514,179
2022-01-20	4.543	4.639	4.509	4.567	3.571	5,940,276
2022-01-19	4.507	4.521	4.460	4.510	3.526	6,191,300
2022-01-18	4.490	4.506	4.444	4.478	3.501	3,899,347
2022-01-17	4.535	4.550	4.483	4.523	3.536	1,499,266
2022-01-14	4.457	4.545	4.438	4.501	3.519	1,989,568

← NewerPage 20 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.