EDP Energias de Portugal SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-28 | 3.785 | 3.799 | 3.771 | 3.783 | 3.383 | 72,920 |
| 2024-08-27 | 3.800 | 3.821 | 3.775 | 3.797 | 3.396 | 1,628,001 |
| 2024-08-23 | 3.731 | 3.764 | 3.725 | 3.739 | 3.344 | 104,880 |
| 2024-08-22 | 3.719 | 3.745 | 3.710 | 3.731 | 3.337 | 1,313,748 |
| 2024-08-21 | 3.718 | 3.745 | 3.701 | 3.721 | 3.328 | 1,004,508 |
| 2024-08-20 | 3.767 | 3.776 | 3.724 | 3.735 | 3.340 | 293,245 |
| 2024-08-19 | 3.725 | 3.767 | 3.715 | 3.732 | 3.337 | 130,660 |
| 2024-08-16 | 3.692 | 3.721 | 3.651 | 3.695 | 3.305 | 127,063 |
| 2024-08-15 | 3.715 | 3.727 | 3.675 | 3.711 | 3.318 | 5,452,020 |
| 2024-08-14 | 3.752 | 3.752 | 3.689 | 3.728 | 3.333 | 111,143 |
| 2024-08-13 | 3.706 | 3.734 | 3.681 | 3.732 | 3.337 | 82,724 |
| 2024-08-12 | 3.715 | 3.727 | 3.687 | 3.696 | 3.305 | 1,184,181 |
| 2024-08-09 | 3.753 | 3.759 | 3.672 | 3.729 | 3.334 | 125,565 |
| 2024-08-08 | 3.738 | 3.772 | 3.718 | 3.746 | 3.350 | 270,476 |
| 2024-08-07 | 3.659 | 3.740 | 3.647 | 3.647 | 3.261 | 116,016 |
| 2024-08-06 | 3.663 | 3.678 | 3.613 | 3.636 | 3.252 | 165,925 |
| 2024-08-05 | 3.714 | 3.802 | 3.665 | 3.702 | 3.311 | 165,936 |
| 2024-08-02 | 3.845 | 3.880 | 3.690 | 3.861 | 3.452 | 393,315 |
| 2024-08-01 | 3.842 | 3.853 | 3.792 | 3.819 | 3.415 | 1,655,883 |
| 2024-07-31 | 3.858 | 3.878 | 3.795 | 3.815 | 3.412 | 216,842 |
| 2024-07-30 | 3.829 | 3.840 | 3.785 | 3.822 | 3.418 | 73,215 |
| 2024-07-29 | 3.839 | 3.861 | 3.790 | 3.811 | 3.408 | 225,688 |
| 2024-07-26 | 3.726 | 3.788 | 3.724 | 3.736 | 3.341 | 144,953 |
| 2024-07-25 | 3.714 | 3.750 | 3.690 | 3.728 | 3.334 | 39,815 |
| 2024-07-24 | 3.703 | 3.744 | 3.659 | 3.704 | 3.312 | 742,750 |
| 2024-07-23 | 3.657 | 3.708 | 3.645 | 3.661 | 3.274 | 135,680 |
| 2024-07-22 | 3.733 | 3.736 | 3.666 | 3.679 | 3.290 | 987,396 |
| 2024-07-19 | 3.634 | 3.663 | 3.593 | 3.609 | 3.228 | 67,319 |
| 2024-07-18 | 3.630 | 3.654 | 3.598 | 3.633 | 3.248 | 197,498 |
| 2024-07-17 | 3.605 | 3.669 | 3.540 | 3.633 | 3.248 | 1,012,315 |
| 2024-07-16 | 3.574 | 3.585 | 3.517 | 3.581 | 3.203 | 74,303 |
| 2024-07-15 | 3.668 | 3.705 | 3.544 | 3.572 | 3.194 | 409,539 |
| 2024-07-12 | 3.706 | 3.723 | 3.655 | 3.684 | 3.295 | 212,463 |
| 2024-07-11 | 3.569 | 3.706 | 3.536 | 3.611 | 3.229 | 375,715 |
| 2024-07-10 | 3.536 | 3.577 | 3.509 | 3.569 | 3.191 | 1,510,173 |
| 2024-07-09 | 3.544 | 3.649 | 3.503 | 3.524 | 3.152 | 415,661 |
| 2024-07-08 | 3.605 | 3.640 | 3.545 | 3.590 | 3.210 | 1,305,909 |
| 2024-07-05 | 3.626 | 3.641 | 3.560 | 3.587 | 3.208 | 236,329 |
| 2024-07-04 | 3.599 | 3.613 | 3.552 | 3.590 | 3.210 | 442,745 |
| 2024-07-03 | 3.558 | 3.616 | 3.522 | 3.545 | 3.170 | 1,373,782 |
| 2024-07-02 | 3.547 | 3.576 | 3.523 | 3.567 | 3.190 | 248,535 |
| 2024-07-01 | 3.541 | 3.600 | 3.478 | 3.560 | 3.183 | 1,438,138 |
| 2024-06-28 | 3.493 | 3.571 | 3.473 | 3.491 | 3.122 | 928,404 |
| 2024-06-27 | 3.587 | 3.604 | 3.505 | 3.549 | 3.174 | 950,255 |
| 2024-06-26 | 3.646 | 3.654 | 3.582 | 3.625 | 3.242 | 341,040 |
| 2024-06-25 | 3.631 | 3.656 | 3.595 | 3.618 | 3.235 | 9,122,793 |
| 2024-06-24 | 3.585 | 3.635 | 3.567 | 3.604 | 3.223 | 392,097 |
| 2024-06-21 | 3.610 | 3.637 | 3.591 | 3.608 | 3.227 | 779,965 |
| 2024-06-20 | 3.570 | 3.619 | 3.533 | 3.612 | 3.230 | 150,360 |
| 2024-06-19 | 3.597 | 3.609 | 3.554 | 3.568 | 3.190 | 400,392 |
| 2024-06-18 | 3.564 | 3.592 | 3.555 | 3.580 | 3.201 | 600,199 |
| 2024-06-17 | 3.647 | 3.671 | 3.529 | 3.640 | 3.255 | 3,973,946 |
| 2024-06-14 | 3.691 | 3.715 | 3.656 | 3.681 | 3.292 | 1,174,095 |
| 2024-06-13 | 3.719 | 3.727 | 3.686 | 3.701 | 3.310 | 2,112,295 |
| 2024-06-12 | 3.700 | 3.789 | 3.668 | 3.751 | 3.354 | 358,133 |
| 2024-06-11 | 3.736 | 3.755 | 3.673 | 3.709 | 3.317 | 732,010 |
| 2024-06-10 | 3.708 | 3.730 | 3.653 | 3.672 | 3.284 | 3,172,482 |
| 2024-06-07 | 3.762 | 3.793 | 3.661 | 3.700 | 3.309 | 1,325,706 |
| 2024-06-06 | 3.768 | 3.807 | 3.735 | 3.793 | 3.392 | 5,932,904 |
| 2024-06-05 | 3.827 | 3.845 | 3.760 | 3.784 | 3.384 | 4,040,670 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-05 | 0.2050 EUR |
| 2025-05-02 | 0.2000 EUR |
| 2024-05-03 | 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.