EDP - Energias de Portugal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	4.215	4.239	4.169	4.211	3.442	26,963,020
2022-10-20	4.232	4.259	4.171	4.245	3.470	7,205,773
2022-10-19	4.285	4.285	4.137	4.256	3.479	8,138,713
2022-10-18	4.222	4.299	4.213	4.281	3.499	8,568,379
2022-10-17	4.101	4.229	4.101	4.225	3.454	8,772,312
2022-10-14	4.110	4.188	4.082	4.130	3.376	7,143,142
2022-10-13	4.061	4.152	4.012	4.053	3.313	7,085,903
2022-10-12	4.228	4.233	4.084	4.092	3.345	7,242,407
2022-10-11	4.300	4.325	4.193	4.223	3.452	7,493,604
2022-10-10	4.364	4.406	4.294	4.315	3.527	6,418,766
2022-10-07	4.397	4.459	4.379	4.385	3.584	4,751,060
2022-10-06	4.503	4.521	4.406	4.406	3.602	5,776,250
2022-10-05	4.543	4.551	4.482	4.496	3.675	4,780,088
2022-10-04	4.572	4.594	4.503	4.563	3.730	6,715,443
2022-10-03	4.454	4.575	4.434	4.558	3.726	5,963,474
2022-09-30	4.476	4.512	4.438	4.440	3.629	10,835,680
2022-09-29	4.500	4.540	4.455	4.469	3.653	7,059,805
2022-09-28	4.531	4.587	4.456	4.539	3.710	9,629,527
2022-09-27	4.650	4.675	4.543	4.552	3.721	6,404,775
2022-09-26	4.698	4.755	4.604	4.608	3.767	6,495,148
2022-09-23	4.811	4.835	4.639	4.724	3.861	6,342,465
2022-09-22	4.948	4.958	4.806	4.821	3.941	5,877,576
2022-09-21	4.900	4.966	4.884	4.955	4.050	5,872,102
2022-09-20	5.040	5.052	4.852	4.907	4.011	5,167,786
2022-09-19	4.968	4.990	4.846	4.948	4.045	2,735,609
2022-09-16	4.935	5.012	4.896	4.972	4.064	9,197,433
2022-09-15	4.950	4.971	4.876	4.900	4.005	6,374,697
2022-09-14	4.970	4.984	4.930	4.956	4.051	6,259,811
2022-09-13	4.974	5.066	4.951	4.977	4.068	6,870,795
2022-09-12	4.975	4.975	4.921	4.975	4.067	4,250,707
2022-09-09	4.947	4.986	4.904	4.935	4.034	4,310,551
2022-09-08	4.930	4.966	4.837	4.957	4.052	4,293,025
2022-09-07	4.757	5.054	4.722	4.919	4.021	11,087,200
2022-09-06	4.802	4.840	4.768	4.775	3.903	3,989,060
2022-09-05	4.717	4.813	4.702	4.801	3.924	3,614,001
2022-09-02	4.765	4.776	4.676	4.758	3.889	5,273,692
2022-09-01	4.733	4.807	4.698	4.765	3.895	5,519,106
2022-08-31	4.902	4.928	4.722	4.762	3.893	10,588,900
2022-08-30	5.024	5.066	4.856	4.885	3.993	6,754,583
2022-08-29	5.074	5.100	5.002	5.024	4.107	3,643,073
2022-08-26	5.184	5.210	5.094	5.132	4.195	5,039,003
2022-08-25	5.164	5.208	5.148	5.166	4.223	2,892,469
2022-08-24	5.136	5.176	5.114	5.148	4.208	3,160,246
2022-08-23	5.168	5.180	5.112	5.142	4.203	4,159,651
2022-08-22	5.126	5.174	5.100	5.174	4.229	3,829,343
2022-08-19	5.108	5.176	5.104	5.128	4.192	3,896,178
2022-08-18	5.190	5.208	5.088	5.112	4.179	4,339,061
2022-08-17	5.130	5.174	5.094	5.172	4.228	6,936,237
2022-08-16	5.070	5.130	5.030	5.126	4.190	4,477,966
2022-08-15	4.972	5.062	4.972	5.046	4.125	4,539,078
2022-08-12	5.058	5.092	4.938	4.960	4.054	6,623,142
2022-08-11	5.090	5.110	5.022	5.056	4.133	5,763,032
2022-08-10	5.120	5.144	5.058	5.078	4.151	4,657,080
2022-08-09	5.050	5.134	5.012	5.134	4.197	5,823,587
2022-08-08	4.980	5.084	4.976	5.060	4.136	5,436,067
2022-08-05	4.968	4.993	4.910	4.947	4.044	4,950,132
2022-08-04	4.869	4.966	4.869	4.938	4.036	4,044,037
2022-08-03	4.951	4.998	4.894	4.894	4.000	5,678,827
2022-08-02	4.955	4.996	4.889	4.952	4.048	5,411,067
2022-08-01	4.920	4.984	4.917	4.977	4.068	4,263,092

← NewerPage 18 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.