EDP - Energias de Portugal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	4.284	4.290	4.170	4.218	3.308	8,521,605
2022-02-09	4.258	4.320	4.258	4.275	3.353	6,837,430
2022-02-08	4.295	4.310	4.232	4.237	3.323	6,826,885
2022-02-07	4.423	4.430	4.292	4.292	3.366	8,872,226
2022-02-04	4.450	4.452	4.321	4.365	3.423	10,538,370
2022-02-03	4.508	4.520	4.430	4.446	3.487	8,551,096
2022-02-02	4.538	4.544	4.423	4.490	3.521	7,333,500
2022-02-01	4.572	4.614	4.480	4.510	3.537	11,433,450
2022-01-31	4.502	4.558	4.493	4.539	3.560	9,392,340
2022-01-28	4.475	4.508	4.416	4.463	3.500	5,805,208
2022-01-27	4.458	4.520	4.430	4.479	3.513	9,503,911
2022-01-26	4.400	4.560	4.400	4.480	3.513	10,068,860
2022-01-25	4.480	4.491	4.378	4.378	3.433	7,594,192
2022-01-24	4.480	4.504	4.416	4.431	3.475	10,061,340
2022-01-21	4.595	4.610	4.495	4.529	3.552	7,278,293
2022-01-20	4.539	4.639	4.509	4.639	3.638	6,817,750
2022-01-19	4.468	4.521	4.448	4.515	3.541	5,732,580
2022-01-18	4.480	4.508	4.441	4.480	3.513	10,721,580
2022-01-17	4.531	4.546	4.482	4.486	3.518	7,055,727
2022-01-14	4.501	4.549	4.428	4.497	3.527	8,835,618
2022-01-13	4.480	4.561	4.478	4.536	3.557	6,154,974
2022-01-12	4.510	4.537	4.440	4.495	3.525	9,670,295
2022-01-11	4.500	4.535	4.482	4.515	3.541	5,090,192
2022-01-10	4.558	4.584	4.476	4.487	3.519	6,289,773
2022-01-07	4.600	4.663	4.536	4.536	3.557	9,470,245
2022-01-06	4.710	4.712	4.572	4.589	3.599	8,689,685
2022-01-05	4.871	4.875	4.749	4.750	3.725	6,808,287
2022-01-04	4.900	4.916	4.852	4.879	3.826	6,715,729
2022-01-03	4.847	4.937	4.840	4.880	3.827	2,876,207
2021-12-31	4.828	4.844	4.823	4.832	3.790	929,675
2021-12-30	4.843	4.864	4.827	4.838	3.794	2,969,853
2021-12-29	4.840	4.888	4.819	4.835	3.792	2,349,312
2021-12-28	4.792	4.840	4.785	4.838	3.794	3,396,477
2021-12-27	4.800	4.814	4.780	4.783	3.751	1,653,465
2021-12-24	4.730	4.824	4.727	4.799	3.764	985,465
2021-12-23	4.784	4.795	4.763	4.778	3.747	2,769,887
2021-12-22	4.753	4.790	4.729	4.768	3.739	2,315,998
2021-12-21	4.720	4.783	4.705	4.758	3.731	4,494,425
2021-12-20	4.692	4.692	4.614	4.672	3.664	4,038,304
2021-12-17	4.790	4.790	4.672	4.740	3.717	6,512,094
2021-12-16	4.821	4.832	4.718	4.752	3.727	6,231,289
2021-12-15	4.708	4.793	4.700	4.746	3.722	5,828,973
2021-12-14	4.750	4.779	4.690	4.724	3.705	7,451,073
2021-12-13	4.782	4.796	4.739	4.739	3.717	3,951,180
2021-12-10	4.814	4.823	4.760	4.774	3.744	4,180,123
2021-12-09	4.840	4.890	4.824	4.831	3.789	3,399,080
2021-12-08	4.854	4.920	4.837	4.840	3.796	3,524,560
2021-12-07	4.863	4.916	4.845	4.868	3.818	6,817,122
2021-12-06	4.769	4.856	4.766	4.833	3.790	4,233,445
2021-12-03	4.760	4.780	4.718	4.742	3.719	5,287,315
2021-12-02	4.792	4.808	4.691	4.746	3.722	7,635,238
2021-12-01	4.841	4.865	4.778	4.826	3.785	5,699,355
2021-11-30	4.848	4.903	4.802	4.834	3.791	14,914,920
2021-11-29	4.841	4.924	4.824	4.866	3.816	5,882,445
2021-11-26	4.800	4.869	4.760	4.850	3.804	7,372,477
2021-11-25	4.836	4.946	4.833	4.923	3.861	4,431,070
2021-11-24	4.753	4.827	4.753	4.815	3.776	3,762,448
2021-11-23	4.737	4.770	4.676	4.751	3.726	4,373,074
2021-11-22	4.761	4.802	4.728	4.768	3.739	5,893,910
2021-11-19	4.820	4.820	4.752	4.779	3.748	4,433,465

← NewerPage 21 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.