EDP - Energias de Portugal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	4.173	4.531	4.158	4.463	3.648	16,500,689
2022-05-05	4.352	4.382	4.278	4.293	3.509	6,233,461
2022-05-04	4.379	4.432	4.312	4.335	3.543	4,977,738
2022-05-03	4.364	4.408	4.333	4.396	3.593	11,416,420
2022-05-02	4.441	4.449	4.097	4.351	3.557	6,872,114
2022-04-29	4.462	4.507	4.397	4.442	3.631	8,292,797
2022-04-28	4.466	4.481	4.422	4.481	3.663	6,227,561
2022-04-27	4.446	4.472	4.406	4.450	3.637	6,393,683
2022-04-26	4.519	4.538	4.451	4.452	3.639	12,370,780
2022-04-25	4.550	4.726	4.550	4.684	3.673	10,166,810
2022-04-22	4.600	4.673	4.550	4.615	3.619	33,318,559
2022-04-21	4.721	4.762	4.622	4.624	3.626	12,894,530
2022-04-20	4.580	4.797	4.580	4.745	3.721	9,813,003
2022-04-19	4.680	4.698	4.624	4.695	3.682	10,939,810
2022-04-14	4.640	4.699	4.603	4.699	3.685	9,036,078
2022-04-13	4.665	4.668	4.608	4.654	3.650	7,596,930
2022-04-12	4.602	4.668	4.553	4.665	3.659	10,335,890
2022-04-11	4.580	4.642	4.546	4.633	3.633	8,065,264
2022-04-08	4.654	4.677	4.584	4.611	3.616	7,067,999
2022-04-07	4.650	4.709	4.603	4.621	3.624	9,309,424
2022-04-06	4.550	4.638	4.501	4.638	3.637	12,321,440
2022-04-05	4.443	4.630	4.381	4.616	3.620	11,489,280
2022-04-04	4.410	4.449	4.353	4.407	3.456	8,014,248
2022-04-01	4.490	4.490	4.372	4.391	3.444	7,902,451
2022-03-31	4.417	4.500	4.365	4.465	3.502	10,294,360
2022-03-30	4.346	4.410	4.323	4.410	3.459	10,976,640
2022-03-29	4.411	4.444	4.319	4.348	3.410	11,493,820
2022-03-28	4.272	4.384	4.272	4.376	3.432	10,136,240
2022-03-25	4.287	4.332	4.260	4.280	3.357	6,019,460
2022-03-24	4.300	4.335	4.225	4.279	3.356	8,333,428
2022-03-23	4.382	4.416	4.270	4.270	3.349	9,692,222
2022-03-22	4.361	4.394	4.313	4.378	3.433	7,958,214
2022-03-21	4.322	4.380	4.316	4.331	3.397	5,553,606
2022-03-18	4.296	4.350	4.277	4.349	3.411	15,560,280
2022-03-17	4.270	4.301	4.233	4.301	3.373	7,420,276
2022-03-16	4.320	4.338	4.214	4.245	3.329	10,360,780
2022-03-15	4.283	4.313	4.205	4.271	3.350	7,656,962
2022-03-14	4.370	4.384	4.269	4.328	3.394	9,164,320
2022-03-11	4.322	4.370	4.262	4.337	3.401	9,562,670
2022-03-10	4.403	4.443	4.244	4.319	3.387	8,072,606
2022-03-09	4.383	4.423	4.283	4.408	3.457	15,564,300
2022-03-08	4.122	4.393	4.110	4.268	3.347	14,935,300
2022-03-07	3.980	4.196	3.899	4.151	3.255	11,420,440
2022-03-04	4.029	4.140	3.999	4.020	3.153	11,109,430
2022-03-03	4.116	4.160	3.964	4.019	3.152	14,606,820
2022-03-02	4.166	4.227	4.071	4.119	3.230	12,191,580
2022-03-01	4.299	4.375	4.185	4.191	3.287	14,303,230
2022-02-28	4.160	4.368	4.160	4.364	3.422	14,459,090
2022-02-25	4.060	4.213	4.000	4.197	3.292	18,330,080
2022-02-24	3.680	4.150	3.652	4.024	3.156	21,760,561
2022-02-23	3.850	3.891	3.814	3.817	2.994	9,219,141
2022-02-22	3.741	3.871	3.720	3.833	3.006	12,620,450
2022-02-21	3.998	4.003	3.843	3.856	3.024	12,026,170
2022-02-18	4.050	4.121	3.962	3.962	3.107	15,734,810
2022-02-17	4.150	4.205	4.133	4.187	3.284	7,679,514
2022-02-16	4.100	4.120	4.067	4.120	3.231	5,313,643
2022-02-15	3.998	4.104	3.985	4.081	3.201	7,699,193
2022-02-14	4.015	4.030	3.957	4.000	3.137	10,552,830
2022-02-11	4.170	4.172	4.082	4.082	3.201	10,227,550
2022-02-10	4.284	4.290	4.170	4.218	3.308	8,521,605

← NewerPage 20 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.