EDP - Energias de Portugal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	4.547	4.551	4.489	4.497	3.816	4,784,154
2023-12-19	4.506	4.573	4.500	4.547	3.858	5,828,793
2023-12-18	4.558	4.577	4.495	4.496	3.815	5,265,834
2023-12-15	4.570	4.601	4.546	4.584	3.889	12,982,760
2023-12-14	4.533	4.642	4.531	4.594	3.898	11,785,840
2023-12-13	4.427	4.463	4.414	4.451	3.777	5,151,380
2023-12-12	4.460	4.478	4.398	4.416	3.747	6,297,382
2023-12-11	4.508	4.508	4.443	4.451	3.777	5,619,136
2023-12-08	4.500	4.525	4.477	4.514	3.830	6,192,363
2023-12-07	4.511	4.557	4.484	4.504	3.822	5,154,647
2023-12-06	4.438	4.508	4.436	4.505	3.822	5,764,941
2023-12-05	4.404	4.462	4.367	4.431	3.760	7,382,745
2023-12-04	4.398	4.444	4.388	4.435	3.763	5,409,691
2023-12-01	4.387	4.404	4.374	4.399	3.732	3,710,433
2023-11-30	4.385	4.413	4.361	4.387	3.722	11,562,730
2023-11-29	4.355	4.439	4.352	4.404	3.737	9,281,704
2023-11-28	4.300	4.391	4.293	4.370	3.708	9,181,989
2023-11-27	4.243	4.317	4.241	4.304	3.652	4,811,628
2023-11-24	4.259	4.272	4.237	4.245	3.602	4,156,816
2023-11-23	4.269	4.275	4.239	4.268	3.621	3,331,641
2023-11-22	4.235	4.271	4.224	4.270	3.623	4,183,122
2023-11-21	4.320	4.340	4.232	4.237	3.595	7,354,174
2023-11-20	4.279	4.327	4.276	4.323	3.668	5,853,621
2023-11-17	4.277	4.312	4.267	4.279	3.631	5,476,676
2023-11-16	4.217	4.282	4.211	4.270	3.623	5,959,430
2023-11-15	4.280	4.321	4.215	4.229	3.588	6,111,479
2023-11-14	4.181	4.287	4.135	4.275	3.627	8,662,549
2023-11-13	4.157	4.188	4.128	4.162	3.531	6,179,359
2023-11-10	4.150	4.165	4.107	4.153	3.524	4,012,006
2023-11-09	4.150	4.189	4.137	4.169	3.537	6,815,758
2023-11-08	4.147	4.170	4.092	4.145	3.517	8,817,881
2023-11-07	4.244	4.283	4.091	4.170	3.538	11,684,040
2023-11-06	4.234	4.282	4.214	4.238	3.596	7,338,410
2023-11-03	4.150	4.252	4.125	4.217	3.578	13,706,410
2023-11-02	4.019	4.124	4.012	4.092	3.472	10,173,170
2023-11-01	3.950	3.998	3.896	3.993	3.388	8,544,080
2023-10-31	3.883	3.987	3.859	3.970	3.368	11,784,790
2023-10-30	3.860	3.884	3.839	3.866	3.280	5,814,864
2023-10-27	3.840	3.858	3.790	3.852	3.268	7,279,064
2023-10-26	3.798	3.836	3.755	3.836	3.255	6,297,869
2023-10-25	3.813	3.841	3.753	3.802	3.226	7,456,566
2023-10-24	3.757	3.833	3.754	3.801	3.225	5,085,624
2023-10-23	3.738	3.760	3.676	3.750	3.182	4,720,607
2023-10-20	3.726	3.746	3.686	3.735	3.169	11,970,980
2023-10-19	3.740	3.787	3.720	3.755	3.186	6,052,200
2023-10-18	3.764	3.814	3.747	3.754	3.185	4,135,111
2023-10-17	3.772	3.830	3.738	3.772	3.200	6,262,509
2023-10-16	3.706	3.768	3.694	3.759	3.189	4,755,106
2023-10-13	3.728	3.790	3.698	3.716	3.153	8,322,149
2023-10-12	3.859	3.875	3.750	3.750	3.182	10,200,040
2023-10-11	3.785	3.893	3.780	3.829	3.249	8,134,506
2023-10-10	3.694	3.792	3.689	3.785	3.211	8,509,504
2023-10-09	3.638	3.696	3.628	3.665	3.110	5,887,107
2023-10-06	3.666	3.666	3.515	3.636	3.085	7,303,100
2023-10-05	3.639	3.691	3.637	3.662	3.107	5,986,506
2023-10-04	3.645	3.726	3.601	3.612	3.065	11,022,070
2023-10-03	3.802	3.802	3.622	3.622	3.073	10,954,100
2023-10-02	3.947	3.981	3.821	3.821	3.242	7,609,717
2023-09-29	3.920	3.978	3.920	3.936	3.340	8,701,015
2023-09-28	3.990	4.025	3.908	3.908	3.316	7,929,627

← NewerPage 13 of 22 · 1,281 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
2024-05-06	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.