EDP - Energias de Portugal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	4.920	4.984	4.917	4.977	4.068	4,263,092
2022-07-29	4.925	5.038	4.901	4.939	4.037	11,456,880
2022-07-28	4.879	4.997	4.743	4.925	4.026	10,288,620
2022-07-27	4.840	4.917	4.808	4.868	3.979	6,648,880
2022-07-26	4.791	4.849	4.762	4.838	3.955	6,110,730
2022-07-25	4.741	4.810	4.696	4.765	3.895	4,545,474
2022-07-22	4.652	4.746	4.629	4.746	3.879	5,288,712
2022-07-21	4.680	4.716	4.590	4.628	3.783	7,846,908
2022-07-20	4.678	4.757	4.636	4.684	3.829	6,304,419
2022-07-19	4.630	4.722	4.619	4.677	3.823	6,026,019
2022-07-18	4.612	4.660	4.583	4.643	3.795	6,391,029
2022-07-15	4.537	4.614	4.500	4.610	3.768	18,217,859
2022-07-14	4.658	4.668	4.514	4.526	3.700	8,112,327
2022-07-13	4.680	4.701	4.589	4.622	3.778	7,059,244
2022-07-12	4.766	4.819	4.680	4.693	3.836	8,701,135
2022-07-11	4.680	4.757	4.668	4.757	3.888	7,151,438
2022-07-08	4.640	4.685	4.609	4.639	3.792	7,234,338
2022-07-07	4.590	4.640	4.562	4.631	3.785	6,878,282
2022-07-06	4.547	4.602	4.494	4.569	3.735	6,478,451
2022-07-05	4.598	4.631	4.529	4.538	3.709	6,871,758
2022-07-04	4.650	4.684	4.585	4.590	3.752	4,386,086
2022-07-01	4.445	4.638	4.409	4.633	3.787	5,802,112
2022-06-30	4.500	4.539	4.421	4.452	3.639	9,789,277
2022-06-29	4.600	4.626	4.508	4.536	3.708	7,843,340
2022-06-28	4.520	4.633	4.509	4.633	3.787	8,108,546
2022-06-27	4.444	4.514	4.401	4.480	3.662	7,552,184
2022-06-24	4.431	4.528	4.419	4.491	3.671	6,139,191
2022-06-23	4.280	4.465	4.280	4.428	3.620	6,553,651
2022-06-22	4.385	4.386	4.267	4.342	3.549	4,954,846
2022-06-21	4.532	4.538	4.386	4.393	3.591	5,890,807
2022-06-20	4.458	4.540	4.415	4.529	3.702	3,066,597
2022-06-17	4.470	4.529	4.429	4.442	3.631	12,528,960
2022-06-16	4.555	4.618	4.455	4.471	3.655	10,531,720
2022-06-15	4.501	4.560	4.483	4.520	3.695	9,646,866
2022-06-14	4.584	4.636	4.488	4.488	3.669	6,751,357
2022-06-13	4.629	4.637	4.550	4.582	3.745	7,136,935
2022-06-10	4.680	4.722	4.611	4.657	3.807	8,234,999
2022-06-09	4.701	4.744	4.688	4.712	3.852	6,261,679
2022-06-08	4.757	4.776	4.708	4.730	3.866	5,149,824
2022-06-07	4.725	4.775	4.715	4.769	3.898	5,574,675
2022-06-06	4.680	4.739	4.658	4.725	3.862	5,288,561
2022-06-03	4.651	4.691	4.634	4.665	3.813	3,520,043
2022-06-02	4.620	4.679	4.583	4.637	3.790	7,864,345
2022-06-01	4.690	4.717	4.601	4.610	3.768	9,231,302
2022-05-31	4.717	4.745	4.652	4.672	3.819	11,359,460
2022-05-30	4.726	4.768	4.672	4.717	3.856	6,554,361
2022-05-27	4.785	4.801	4.691	4.718	3.857	7,915,195
2022-05-26	4.782	4.839	4.758	4.775	3.903	4,414,506
2022-05-25	4.780	4.820	4.734	4.776	3.904	5,864,564
2022-05-24	4.664	4.747	4.607	4.746	3.879	5,830,342
2022-05-23	4.700	4.757	4.665	4.694	3.837	6,480,640
2022-05-20	4.691	4.719	4.644	4.664	3.812	7,049,578
2022-05-19	4.517	4.675	4.513	4.669	3.816	9,118,021
2022-05-18	4.500	4.574	4.488	4.552	3.721	7,043,841
2022-05-17	4.469	4.500	4.440	4.480	3.662	4,715,258
2022-05-16	4.330	4.475	4.330	4.446	3.634	6,045,719
2022-05-13	4.380	4.419	4.327	4.361	3.565	5,697,468
2022-05-12	4.497	4.510	4.330	4.360	3.564	6,681,919
2022-05-11	4.419	4.511	4.398	4.510	3.687	9,562,315
2022-05-10	4.360	4.427	4.302	4.409	3.604	10,910,230

← NewerPage 19 of 22 · 1,286 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.