EDP - Energias de Portugal S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	4.844	4.844	4.766	4.794	3.760	3,040,876
2021-11-17	4.790	4.846	4.785	4.846	3.800	3,372,324
2021-11-16	4.845	4.845	4.787	4.803	3.767	2,568,478
2021-11-15	4.750	4.842	4.738	4.842	3.797	4,755,312
2021-11-12	4.760	4.768	4.720	4.750	3.725	2,683,443
2021-11-11	4.781	4.800	4.730	4.767	3.739	6,019,047
2021-11-10	4.778	4.800	4.726	4.769	3.740	5,699,802
2021-11-09	4.750	4.790	4.705	4.750	3.725	4,046,386
2021-11-08	4.743	4.798	4.710	4.745	3.721	5,889,371
2021-11-05	4.882	4.882	4.730	4.759	3.732	6,307,674
2021-11-04	4.881	4.890	4.807	4.833	3.790	6,050,529
2021-11-03	4.951	4.962	4.820	4.865	3.815	7,125,251
2021-11-02	5.006	5.028	4.981	4.984	3.909	4,706,230
2021-11-01	4.901	5.020	4.893	5.012	3.931	5,626,750
2021-10-29	4.925	4.968	4.849	4.884	3.830	9,881,373
2021-10-28	4.880	4.973	4.845	4.945	3.878	10,494,360
2021-10-27	4.814	4.912	4.814	4.890	3.835	10,072,000
2021-10-26	4.900	4.917	4.815	4.842	3.797	7,030,371
2021-10-25	4.959	4.972	4.875	4.895	3.839	4,280,240
2021-10-22	4.877	4.964	4.853	4.927	3.864	5,245,396
2021-10-21	4.882	4.891	4.841	4.858	3.810	5,621,303
2021-10-20	4.767	4.894	4.766	4.894	3.838	6,343,625
2021-10-19	4.702	4.776	4.702	4.773	3.743	7,249,622
2021-10-18	4.652	4.716	4.647	4.687	3.676	5,550,128
2021-10-15	4.732	4.754	4.650	4.667	3.660	30,355,061
2021-10-14	4.783	4.812	4.690	4.708	3.692	6,749,000

← NewerPage 22 of 22 · 1,286 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.