EDP Energias de Portugal SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 4.534 | 4.560 | 4.480 | 4.531 | 3.542 | 1,780,675 |
| 2022-01-12 | 4.468 | 4.533 | 4.441 | 4.496 | 3.515 | 5,075,338 |
| 2022-01-11 | 4.496 | 4.534 | 4.481 | 4.515 | 3.530 | 7,162,929 |
| 2022-01-10 | 4.557 | 4.583 | 4.479 | 4.541 | 3.550 | 2,859,517 |
| 2022-01-07 | 4.612 | 4.654 | 4.536 | 4.607 | 3.602 | 6,208,320 |
| 2022-01-06 | 4.608 | 4.686 | 4.573 | 4.613 | 3.607 | 3,827,001 |
| 2022-01-05 | 4.812 | 4.872 | 4.749 | 4.779 | 3.736 | 3,518,549 |
| 2022-01-04 | 4.906 | 4.908 | 4.857 | 4.880 | 3.816 | 1,296,721 |
| 2021-12-31 | 4.844 | 4.844 | 4.826 | 4.830 | 3.776 | 27,338 |
| 2021-12-30 | 4.848 | 4.856 | 4.829 | 4.838 | 3.783 | 550,566 |
| 2021-12-29 | 4.827 | 4.881 | 4.824 | 4.858 | 3.798 | 562,078 |
| 2021-12-24 | 4.772 | 4.824 | 4.772 | 4.803 | 3.755 | 144,842 |
| 2021-12-23 | 4.766 | 4.794 | 4.765 | 4.778 | 3.736 | 394,428 |
| 2021-12-22 | 4.777 | 4.786 | 4.733 | 4.768 | 3.728 | 243,093 |
| 2021-12-21 | 4.714 | 4.781 | 4.710 | 4.761 | 3.723 | 1,195,595 |
| 2021-12-20 | 4.629 | 4.740 | 4.617 | 4.660 | 3.643 | 1,356,683 |
| 2021-12-17 | 4.727 | 4.790 | 4.674 | 4.740 | 3.706 | 2,247,737 |
| 2021-12-16 | 4.829 | 4.831 | 4.724 | 4.752 | 3.715 | 4,418,233 |
| 2021-12-15 | 4.711 | 4.793 | 4.709 | 4.754 | 3.717 | 7,064,628 |
| 2021-12-14 | 4.749 | 4.777 | 4.702 | 4.744 | 3.709 | 3,884,151 |
| 2021-12-13 | 4.778 | 4.794 | 4.739 | 4.749 | 3.713 | 4,930,398 |
| 2021-12-10 | 4.813 | 4.822 | 4.767 | 4.807 | 3.758 | 3,958,137 |
| 2021-12-09 | 4.847 | 4.880 | 4.827 | 4.837 | 3.781 | 753,220 |
| 2021-12-08 | 4.917 | 4.920 | 4.838 | 4.850 | 3.792 | 873,064 |
| 2021-12-07 | 4.863 | 4.914 | 4.849 | 4.855 | 3.796 | 17,810,090 |
| 2021-12-06 | 4.770 | 4.852 | 4.769 | 4.830 | 3.777 | 1,528,891 |
| 2021-12-03 | 4.758 | 4.777 | 4.719 | 4.741 | 3.707 | 3,207,748 |
| 2021-12-02 | 4.749 | 4.792 | 4.693 | 4.749 | 3.713 | 1,417,519 |
| 2021-12-01 | 4.850 | 4.860 | 4.783 | 4.826 | 3.773 | 2,632,132 |
| 2021-11-30 | 4.875 | 4.904 | 4.804 | 4.843 | 3.787 | 3,087,691 |
| 2021-11-29 | 4.849 | 4.920 | 4.828 | 4.877 | 3.813 | 589,286 |
| 2021-11-26 | 4.819 | 4.869 | 4.782 | 4.832 | 3.778 | 1,495,780 |
| 2021-11-25 | 4.887 | 4.946 | 4.833 | 4.910 | 3.839 | 473,307 |
| 2021-11-24 | 4.760 | 4.828 | 4.753 | 4.797 | 3.750 | 2,350,570 |
| 2021-11-23 | 4.731 | 4.769 | 4.678 | 4.740 | 3.706 | 1,549,519 |
| 2021-11-22 | 4.768 | 4.801 | 4.729 | 4.761 | 3.722 | 4,083,229 |
| 2021-11-19 | 4.793 | 4.820 | 4.752 | 4.776 | 3.734 | 9,086,724 |
| 2021-11-18 | 4.825 | 4.847 | 4.775 | 4.811 | 3.761 | 679,066 |
| 2021-11-17 | 4.790 | 4.846 | 4.790 | 4.835 | 3.780 | 800,274 |
| 2021-11-16 | 4.791 | 4.845 | 4.791 | 4.823 | 3.771 | 2,666,415 |
| 2021-11-15 | 4.739 | 4.842 | 4.739 | 4.784 | 3.740 | 1,369,937 |
| 2021-11-12 | 4.741 | 4.767 | 4.721 | 4.746 | 3.711 | 3,724,617 |
| 2021-11-11 | 4.782 | 4.801 | 4.731 | 4.762 | 3.724 | 1,860,615 |
| 2021-11-10 | 4.739 | 4.794 | 4.733 | 4.788 | 3.743 | 5,710,721 |
| 2021-11-09 | 4.724 | 4.785 | 4.711 | 4.758 | 3.720 | 699,973 |
| 2021-11-08 | 4.755 | 4.788 | 4.718 | 4.753 | 3.716 | 1,450,251 |
| 2021-11-05 | 4.783 | 4.882 | 4.733 | 4.765 | 3.725 | 5,915,331 |
| 2021-11-04 | 4.887 | 4.890 | 4.809 | 4.848 | 3.790 | 1,785,977 |
| 2021-11-03 | 4.883 | 4.951 | 4.828 | 4.851 | 3.792 | 2,457,852 |
| 2021-11-02 | 5.016 | 5.024 | 4.982 | 4.997 | 3.907 | 946,966 |
| 2021-11-01 | 4.908 | 5.020 | 4.896 | 5.012 | 3.919 | 1,539,716 |
| 2021-10-29 | 4.938 | 4.970 | 4.857 | 4.885 | 3.819 | 2,228,812 |
| 2021-10-28 | 4.905 | 4.973 | 4.884 | 4.945 | 3.866 | 158,338 |
| 2021-10-27 | 4.836 | 4.907 | 4.814 | 4.882 | 3.817 | 1,591,343 |
| 2021-10-26 | 4.906 | 4.910 | 4.818 | 4.881 | 3.816 | 5,990,066 |
| 2021-10-25 | 4.963 | 4.969 | 4.875 | 4.926 | 3.852 | 900,420 |
| 2021-10-22 | 4.868 | 4.962 | 4.868 | 4.932 | 3.856 | 978,511 |
| 2021-10-21 | 4.854 | 4.889 | 4.842 | 4.872 | 3.809 | 2,673,703 |
| 2021-10-20 | 4.828 | 4.894 | 4.767 | 4.884 | 3.818 | 819,737 |
← NewerPage 21 of 21 · 1,259 trading days
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.