EDP - Energias de Portugal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	4.830	4.850	4.758	4.804	3.927	6,371,432
2023-01-13	4.870	4.910	4.828	4.830	3.948	9,025,713
2023-01-12	4.855	4.930	4.830	4.924	4.025	7,071,678
2023-01-11	4.790	4.840	4.775	4.830	3.948	6,407,969
2023-01-10	4.744	4.789	4.739	4.781	3.908	7,316,413
2023-01-09	4.745	4.794	4.733	4.768	3.897	8,144,364
2023-01-06	4.777	4.797	4.715	4.781	3.908	5,550,801
2023-01-05	4.845	4.870	4.745	4.767	3.897	7,163,115
2023-01-04	4.740	4.883	4.737	4.858	3.971	7,840,977
2023-01-03	4.732	4.779	4.660	4.720	3.858	6,500,697
2023-01-02	4.675	4.730	4.668	4.722	3.860	2,643,753
2022-12-30	4.712	4.713	4.648	4.656	3.806	4,510,130
2022-12-29	4.674	4.734	4.654	4.734	3.870	4,295,187
2022-12-28	4.698	4.721	4.675	4.684	3.829	3,983,294
2022-12-27	4.720	4.738	4.664	4.692	3.835	2,703,621
2022-12-23	4.733	4.733	4.676	4.720	3.858	3,245,869
2022-12-22	4.707	4.744	4.700	4.705	3.846	4,761,455
2022-12-21	4.658	4.737	4.651	4.722	3.860	5,534,654
2022-12-20	4.616	4.656	4.564	4.656	3.806	7,270,827
2022-12-19	4.619	4.684	4.610	4.634	3.788	6,291,344
2022-12-16	4.661	4.687	4.561	4.624	3.780	16,212,410
2022-12-15	4.690	4.778	4.666	4.696	3.839	8,705,780
2022-12-14	4.660	4.738	4.657	4.731	3.867	8,370,215
2022-12-13	4.634	4.724	4.533	4.652	3.803	7,398,295
2022-12-12	4.559	4.640	4.551	4.624	3.780	6,483,194
2022-12-09	4.560	4.587	4.521	4.578	3.742	5,109,509
2022-12-08	4.597	4.597	4.532	4.555	3.723	4,296,845
2022-12-07	4.600	4.620	4.584	4.593	3.754	3,990,560
2022-12-06	4.598	4.660	4.589	4.605	3.764	4,625,579
2022-12-05	4.579	4.620	4.550	4.597	3.758	3,660,470
2022-12-02	4.606	4.641	4.536	4.586	3.749	7,392,079
2022-12-01	4.551	4.677	4.546	4.641	3.794	9,074,448
2022-11-30	4.422	4.528	4.422	4.519	3.694	13,094,400
2022-11-29	4.408	4.455	4.362	4.420	3.613	9,314,450
2022-11-28	4.462	4.475	4.369	4.388	3.587	8,829,862
2022-11-25	4.504	4.517	4.465	4.477	3.660	4,658,872
2022-11-24	4.485	4.568	4.485	4.511	3.687	6,798,240
2022-11-23	4.482	4.492	4.410	4.481	3.663	7,154,340
2022-11-22	4.422	4.510	4.410	4.482	3.664	5,887,911
2022-11-21	4.426	4.471	4.386	4.403	3.599	5,635,433
2022-11-18	4.400	4.458	4.374	4.432	3.623	6,121,526
2022-11-17	4.427	4.435	4.372	4.390	3.588	4,866,886
2022-11-16	4.421	4.436	4.380	4.421	3.614	5,677,619
2022-11-15	4.425	4.479	4.419	4.427	3.619	6,143,360
2022-11-14	4.413	4.429	4.388	4.415	3.609	5,188,692
2022-11-11	4.539	4.571	4.363	4.402	3.598	8,435,267
2022-11-10	4.417	4.586	4.411	4.527	3.700	8,873,208
2022-11-09	4.391	4.441	4.328	4.420	3.613	4,466,170
2022-11-08	4.336	4.394	4.322	4.367	3.570	5,729,243
2022-11-07	4.332	4.391	4.319	4.346	3.552	5,336,942
2022-11-04	4.361	4.387	4.292	4.340	3.548	9,191,959
2022-11-03	4.350	4.353	4.289	4.348	3.554	8,312,132
2022-11-02	4.459	4.460	4.390	4.400	3.597	5,412,069
2022-11-01	4.430	4.505	4.423	4.456	3.642	4,707,443
2022-10-31	4.368	4.425	4.332	4.425	3.617	7,375,269
2022-10-28	4.433	4.480	4.313	4.360	3.564	9,966,130
2022-10-27	4.461	4.557	4.355	4.513	3.689	7,667,923
2022-10-26	4.390	4.510	4.364	4.485	3.666	8,151,415
2022-10-25	4.330	4.399	4.300	4.396	3.593	6,047,487
2022-10-24	4.261	4.372	4.241	4.322	3.533	6,892,450

← NewerPage 17 of 22 · 1,285 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.