EDP - Energias de Portugal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	4.483	4.526	4.444	4.465	3.788	7,303,351
2023-07-04	4.500	4.512	4.468	4.492	3.811	3,350,876
2023-07-03	4.497	4.526	4.483	4.488	3.808	4,515,600
2023-06-30	4.491	4.525	4.463	4.476	3.798	8,301,870
2023-06-29	4.530	4.530	4.427	4.466	3.789	5,440,747
2023-06-28	4.524	4.524	4.474	4.518	3.833	5,262,073
2023-06-27	4.500	4.523	4.474	4.516	3.832	4,606,267
2023-06-26	4.524	4.526	4.455	4.500	3.818	4,308,660
2023-06-23	4.528	4.570	4.479	4.485	3.805	5,886,987
2023-06-22	4.570	4.570	4.502	4.530	3.844	4,936,544
2023-06-21	4.609	4.629	4.560	4.576	3.883	4,843,428
2023-06-20	4.622	4.668	4.615	4.657	3.951	5,635,975
2023-06-19	4.659	4.659	4.598	4.628	3.927	4,473,840
2023-06-16	4.665	4.709	4.646	4.657	3.951	17,551,600
2023-06-15	4.600	4.661	4.588	4.640	3.937	5,648,248
2023-06-14	4.618	4.670	4.613	4.613	3.914	8,443,710
2023-06-13	4.681	4.682	4.618	4.637	3.934	4,924,875
2023-06-12	4.654	4.735	4.654	4.672	3.964	4,288,514
2023-06-09	4.638	4.663	4.624	4.645	3.941	2,854,287
2023-06-08	4.623	4.663	4.621	4.636	3.934	4,452,025
2023-06-07	4.659	4.692	4.611	4.611	3.912	5,737,876
2023-06-06	4.643	4.673	4.613	4.673	3.965	4,322,662
2023-06-05	4.632	4.666	4.622	4.636	3.934	3,207,220
2023-06-02	4.549	4.642	4.546	4.642	3.939	5,999,128
2023-06-01	4.569	4.575	4.533	4.573	3.880	3,401,677
2023-05-31	4.562	4.600	4.512	4.562	3.871	17,338,080
2023-05-30	4.580	4.618	4.563	4.586	3.891	5,751,390
2023-05-29	4.575	4.610	4.562	4.569	3.877	2,138,929
2023-05-26	4.599	4.599	4.504	4.544	3.855	5,182,806
2023-05-25	4.665	4.665	4.554	4.579	3.885	4,584,726
2023-05-24	4.721	4.730	4.627	4.660	3.954	5,046,435
2023-05-23	4.700	4.757	4.640	4.735	4.018	4,652,918
2023-05-22	4.768	4.781	4.706	4.706	3.993	5,813,607
2023-05-19	4.768	4.787	4.742	4.773	4.050	4,592,655
2023-05-18	4.838	4.853	4.731	4.751	4.031	3,895,166
2023-05-17	4.856	4.856	4.822	4.825	4.094	4,135,483
2023-05-16	4.867	4.926	4.849	4.872	4.134	3,911,832
2023-05-15	4.867	4.922	4.865	4.877	4.138	5,250,150
2023-05-12	4.804	4.879	4.792	4.873	4.135	7,543,560
2023-05-11	4.813	4.828	4.758	4.799	4.072	5,598,522
2023-05-10	4.807	4.838	4.768	4.827	4.096	5,548,186
2023-05-09	4.848	4.848	4.737	4.802	4.074	6,627,702
2023-05-08	4.830	4.867	4.804	4.858	4.122	4,212,830
2023-05-05	4.927	4.943	4.822	4.866	4.129	8,747,824
2023-05-04	4.910	4.968	4.871	4.967	4.214	5,237,693
2023-05-03	4.960	4.975	4.881	4.896	4.154	5,337,168
2023-05-02	4.976	5.030	4.931	4.938	4.190	6,560,801
2023-04-28	5.000	5.000	4.935	5.000	4.242	7,866,422
2023-04-27	5.136	5.190	5.136	5.190	4.242	8,067,103
2023-04-26	5.180	5.222	5.126	5.150	4.210	6,089,799
2023-04-25	5.130	5.166	5.116	5.166	4.223	4,648,177
2023-04-24	5.208	5.208	5.104	5.138	4.200	5,116,107
2023-04-21	5.160	5.226	5.140	5.166	4.223	8,484,216
2023-04-20	5.122	5.150	5.056	5.150	4.210	5,662,170
2023-04-19	4.987	5.140	4.950	5.140	4.201	8,966,906
2023-04-18	5.016	5.028	4.942	4.990	4.079	5,849,970
2023-04-17	4.952	5.046	4.935	4.986	4.076	5,943,980
2023-04-14	5.100	5.136	4.923	4.956	4.051	10,606,600
2023-04-13	5.062	5.106	5.050	5.094	4.164	7,620,521
2023-04-12	5.050	5.110	5.042	5.060	4.136	4,955,857

← NewerPage 15 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.