EDP - Energias de Portugal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	5.082	5.096	5.016	5.056	4.133	5,858,842
2023-04-06	5.054	5.112	5.040	5.072	4.146	4,316,150
2023-04-05	4.974	5.106	4.967	5.054	4.131	6,796,601
2023-04-04	4.980	4.994	4.930	4.966	4.059	5,398,064
2023-04-03	5.020	5.062	4.930	4.978	4.069	6,389,561
2023-03-31	4.920	5.022	4.896	5.016	4.100	6,928,432
2023-03-30	4.860	4.951	4.858	4.925	4.026	5,700,675
2023-03-29	4.821	4.852	4.776	4.843	3.959	5,238,356
2023-03-28	4.814	4.832	4.793	4.813	3.934	4,146,926
2023-03-27	4.720	4.814	4.720	4.802	3.925	5,253,963
2023-03-24	4.791	4.791	4.703	4.718	3.857	6,200,494
2023-03-23	4.758	4.809	4.742	4.801	3.924	5,063,040
2023-03-22	4.810	4.810	4.752	4.755	3.887	6,781,337
2023-03-21	4.765	4.833	4.713	4.803	3.926	7,179,919
2023-03-20	4.740	4.856	4.729	4.764	3.894	9,094,318
2023-03-17	4.801	4.844	4.718	4.749	3.882	29,896,619
2023-03-16	4.775	4.843	4.750	4.818	3.938	9,775,711
2023-03-15	4.817	4.871	4.748	4.758	3.889	13,707,790
2023-03-14	4.750	4.817	4.719	4.801	3.924	8,971,641
2023-03-13	4.732	4.756	4.632	4.717	3.856	8,783,492
2023-03-10	4.760	4.798	4.716	4.754	3.886	6,949,986
2023-03-09	4.731	4.749	4.663	4.749	3.882	6,489,317
2023-03-08	4.761	4.779	4.709	4.721	3.859	15,776,640
2023-03-07	4.775	4.866	4.775	4.777	3.905	7,442,700
2023-03-06	4.844	4.844	4.735	4.761	3.892	7,108,452
2023-03-03	4.755	4.884	4.755	4.844	3.960	12,073,840
2023-03-02	4.620	4.668	4.531	4.634	3.788	11,406,840
2023-03-01	4.762	4.765	4.659	4.708	3.848	8,381,273
2023-02-28	4.780	4.790	4.727	4.776	3.904	7,011,583
2023-02-27	4.769	4.814	4.765	4.799	3.923	5,853,208
2023-02-24	4.750	4.786	4.741	4.754	3.886	5,257,822
2023-02-23	4.758	4.781	4.742	4.757	3.888	4,914,710
2023-02-22	4.820	4.820	4.758	4.758	3.889	4,091,829
2023-02-21	4.711	4.836	4.711	4.828	3.946	7,556,494
2023-02-20	4.711	4.761	4.710	4.718	3.857	4,217,415
2023-02-17	4.611	4.715	4.599	4.705	3.846	5,926,191
2023-02-16	4.642	4.674	4.583	4.636	3.790	6,767,870
2023-02-15	4.624	4.664	4.620	4.647	3.799	5,609,648
2023-02-14	4.656	4.676	4.604	4.621	3.777	6,030,892
2023-02-13	4.612	4.636	4.602	4.634	3.788	3,606,696
2023-02-10	4.556	4.628	4.552	4.617	3.774	4,112,218
2023-02-09	4.645	4.669	4.573	4.591	3.753	5,433,333
2023-02-08	4.674	4.696	4.617	4.633	3.787	5,030,512
2023-02-07	4.685	4.696	4.630	4.659	3.808	4,362,063
2023-02-06	4.632	4.674	4.612	4.673	3.820	6,794,612
2023-02-03	4.667	4.677	4.605	4.649	3.800	6,339,580
2023-02-02	4.580	4.696	4.564	4.676	3.822	6,803,199
2023-02-01	4.560	4.590	4.536	4.547	3.717	6,435,134
2023-01-31	4.593	4.637	4.545	4.558	3.726	10,378,590
2023-01-30	4.652	4.659	4.583	4.598	3.758	6,596,470
2023-01-27	4.744	4.744	4.656	4.673	3.820	7,169,177
2023-01-26	4.790	4.804	4.741	4.754	3.886	5,171,439
2023-01-25	4.800	4.806	4.736	4.788	3.914	5,305,112
2023-01-24	4.770	4.793	4.741	4.793	3.918	3,920,840
2023-01-23	4.777	4.795	4.724	4.766	3.896	4,918,037
2023-01-20	4.750	4.779	4.707	4.745	3.879	19,217,711
2023-01-19	4.737	4.755	4.705	4.734	3.870	5,740,563
2023-01-18	4.820	4.820	4.729	4.754	3.886	7,060,633
2023-01-17	4.788	4.805	4.744	4.788	3.914	5,787,139
2023-01-16	4.830	4.850	4.758	4.804	3.927	6,371,432

← NewerPage 16 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.