EDP - Energias de Portugal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	4.042	4.058	3.973	3.973	3.371	7,886,759
2023-09-26	4.049	4.092	4.013	4.057	3.442	5,615,594
2023-09-25	4.152	4.159	4.051	4.064	3.448	5,776,389
2023-09-22	4.148	4.200	4.123	4.163	3.532	5,685,942
2023-09-21	4.238	4.248	4.164	4.164	3.533	5,711,434
2023-09-20	4.182	4.243	4.167	4.232	3.591	5,002,968
2023-09-19	4.166	4.219	4.164	4.164	3.533	5,102,270
2023-09-18	4.178	4.214	4.138	4.161	3.530	4,852,168
2023-09-15	4.263	4.284	4.211	4.220	3.581	17,225,580
2023-09-14	4.101	4.265	4.099	4.252	3.608	9,760,436
2023-09-13	4.080	4.096	4.033	4.096	3.475	8,879,954
2023-09-12	4.143	4.151	4.081	4.086	3.467	6,396,482
2023-09-11	4.189	4.206	4.135	4.141	3.514	4,031,614
2023-09-08	4.180	4.193	4.131	4.185	3.551	3,782,897
2023-09-07	4.131	4.154	4.098	4.152	3.523	8,708,691
2023-09-06	4.090	4.154	4.065	4.149	3.520	7,207,653
2023-09-05	4.145	4.167	4.095	4.095	3.475	5,772,382
2023-09-04	4.170	4.186	4.140	4.140	3.513	3,617,232
2023-09-01	4.176	4.223	4.149	4.164	3.533	6,059,915
2023-08-31	4.248	4.296	4.190	4.206	3.569	26,803,551
2023-08-30	4.361	4.361	4.192	4.260	3.614	9,402,619
2023-08-29	4.339	4.374	4.323	4.362	3.701	6,773,899
2023-08-28	4.308	4.327	4.290	4.317	3.663	3,328,067
2023-08-25	4.243	4.310	4.238	4.293	3.642	4,650,357
2023-08-24	4.233	4.262	4.226	4.253	3.609	3,846,787
2023-08-23	4.153	4.290	4.152	4.233	3.592	6,318,710
2023-08-22	4.127	4.165	4.124	4.131	3.505	3,057,769
2023-08-21	4.128	4.178	4.107	4.115	3.491	3,852,908
2023-08-18	4.090	4.168	4.084	4.141	3.514	4,522,629
2023-08-17	4.130	4.144	4.084	4.086	3.467	3,901,437
2023-08-16	4.118	4.155	4.117	4.150	3.521	5,050,325
2023-08-15	4.171	4.178	4.105	4.125	3.500	3,160,750
2023-08-14	4.190	4.190	4.148	4.167	3.536	2,602,807
2023-08-11	4.197	4.218	4.175	4.187	3.553	4,909,394
2023-08-10	4.174	4.215	4.171	4.215	3.576	5,300,905
2023-08-09	4.165	4.187	4.132	4.163	3.532	4,163,774
2023-08-08	4.118	4.181	4.118	4.155	3.525	6,130,212
2023-08-07	4.102	4.130	4.067	4.119	3.495	6,542,383
2023-08-04	4.078	4.098	4.046	4.097	3.476	6,320,285
2023-08-03	4.073	4.100	4.029	4.065	3.449	6,967,060
2023-08-02	4.150	4.155	4.059	4.072	3.455	8,640,547
2023-08-01	4.250	4.269	4.166	4.166	3.535	5,774,792
2023-07-31	4.299	4.324	4.250	4.250	3.606	8,386,259
2023-07-28	4.440	4.440	4.294	4.303	3.651	6,588,506
2023-07-27	4.420	4.428	4.355	4.362	3.701	6,088,891
2023-07-26	4.288	4.415	4.282	4.414	3.745	8,021,408
2023-07-25	4.280	4.282	4.241	4.266	3.620	3,946,604
2023-07-24	4.280	4.318	4.262	4.276	3.628	4,200,875
2023-07-21	4.300	4.322	4.284	4.287	3.637	14,639,020
2023-07-20	4.259	4.306	4.258	4.290	3.640	4,921,301
2023-07-19	4.235	4.297	4.234	4.254	3.609	6,175,622
2023-07-18	4.310	4.310	4.208	4.217	3.578	6,569,972
2023-07-17	4.343	4.368	4.303	4.303	3.651	5,179,343
2023-07-14	4.401	4.401	4.317	4.339	3.682	4,680,973
2023-07-13	4.364	4.436	4.358	4.403	3.736	4,799,313
2023-07-12	4.339	4.366	4.310	4.340	3.682	5,226,212
2023-07-11	4.356	4.384	4.310	4.323	3.668	4,802,973
2023-07-10	4.352	4.387	4.314	4.326	3.670	5,055,718
2023-07-07	4.377	4.396	4.325	4.354	3.694	5,942,908
2023-07-06	4.464	4.498	4.380	4.390	3.725	6,191,843

← NewerPage 14 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.