EDP Energias de Portugal SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-05 | 3.827 | 3.845 | 3.760 | 3.784 | 3.384 | 4,040,670 |
| 2024-06-04 | 3.793 | 3.838 | 3.780 | 3.834 | 3.429 | 389,618 |
| 2024-06-03 | 3.758 | 3.789 | 3.657 | 3.782 | 3.382 | 1,571,116 |
| 2024-05-31 | 3.681 | 3.740 | 3.657 | 3.697 | 3.306 | 4,898,678 |
| 2024-05-30 | 3.679 | 3.702 | 3.608 | 3.679 | 3.290 | 2,673,153 |
| 2024-05-29 | 3.684 | 3.739 | 3.631 | 3.658 | 3.271 | 3,740,511 |
| 2024-05-28 | 3.766 | 3.793 | 3.711 | 3.763 | 3.365 | 238,802 |
| 2024-05-24 | 3.724 | 3.736 | 3.663 | 3.691 | 3.301 | 649,671 |
| 2024-05-23 | 3.774 | 3.828 | 3.722 | 3.755 | 3.358 | 143,140 |
| 2024-05-22 | 3.713 | 3.806 | 3.684 | 3.731 | 3.337 | 1,514,927 |
| 2024-05-21 | 3.739 | 3.829 | 3.704 | 3.739 | 3.344 | 711,347 |
| 2024-05-20 | 3.837 | 3.872 | 3.807 | 3.848 | 3.441 | 172,132 |
| 2024-05-17 | 3.872 | 3.897 | 3.800 | 3.864 | 3.455 | 183,436 |
| 2024-05-16 | 3.881 | 3.920 | 3.833 | 3.911 | 3.497 | 3,638,407 |
| 2024-05-15 | 3.804 | 3.915 | 3.772 | 3.836 | 3.430 | 14,368,180 |
| 2024-05-14 | 3.744 | 3.819 | 3.707 | 3.744 | 3.348 | 45,291,602 |
| 2024-05-13 | 3.727 | 3.870 | 3.670 | 3.717 | 3.324 | 2,676,677 |
| 2024-05-10 | 3.813 | 3.869 | 3.676 | 3.841 | 3.434 | 463,111 |
| 2024-05-09 | 3.606 | 3.716 | 3.593 | 3.614 | 3.232 | 595,035 |
| 2024-05-08 | 3.579 | 3.631 | 3.560 | 3.622 | 3.239 | 1,022,947 |
| 2024-05-07 | 3.556 | 3.588 | 3.486 | 3.565 | 3.188 | 261,309 |
| 2024-05-03 | 3.647 | 3.771 | 3.612 | 3.663 | 3.276 | 6,410,049 |
| 2024-05-02 | 3.591 | 3.640 | 3.504 | 3.617 | 3.061 | 30,248,340 |
| 2024-04-30 | 3.595 | 3.624 | 3.501 | 3.537 | 2.993 | 9,441,043 |
| 2024-04-29 | 3.535 | 3.600 | 3.525 | 3.588 | 3.035 | 21,261,770 |
| 2024-04-26 | 3.521 | 3.555 | 3.473 | 3.523 | 2.981 | 7,336,848 |
| 2024-04-25 | 3.523 | 3.568 | 3.487 | 3.513 | 2.972 | 3,120,537 |
| 2024-04-24 | 3.526 | 3.593 | 3.503 | 3.525 | 2.982 | 2,839,884 |
| 2024-04-23 | 3.578 | 3.593 | 3.518 | 3.563 | 3.014 | 4,124,267 |
| 2024-04-22 | 3.635 | 3.651 | 3.544 | 3.564 | 3.015 | 19,198,289 |
| 2024-04-19 | 3.632 | 3.669 | 3.602 | 3.611 | 3.055 | 1,406,777 |
| 2024-04-18 | 3.683 | 3.687 | 3.571 | 3.668 | 3.103 | 3,288,769 |
| 2024-04-17 | 3.548 | 3.597 | 3.530 | 3.573 | 3.023 | 14,800,620 |
| 2024-04-16 | 3.575 | 3.638 | 3.545 | 3.573 | 3.023 | 2,030,109 |
| 2024-04-15 | 3.629 | 3.645 | 3.563 | 3.591 | 3.038 | 11,290,690 |
| 2024-04-12 | 3.606 | 3.662 | 3.519 | 3.615 | 3.059 | 1,409,579 |
| 2024-04-11 | 3.528 | 3.604 | 3.486 | 3.540 | 2.995 | 3,198,313 |
| 2024-04-10 | 3.608 | 3.617 | 3.451 | 3.517 | 2.976 | 2,352,855 |
| 2024-04-09 | 3.519 | 3.564 | 3.448 | 3.532 | 2.988 | 10,030,150 |
| 2024-04-08 | 3.486 | 3.532 | 3.469 | 3.500 | 2.961 | 1,574,340 |
| 2024-04-05 | 3.559 | 3.598 | 3.487 | 3.504 | 2.964 | 2,051,023 |
| 2024-04-04 | 3.568 | 3.626 | 3.546 | 3.577 | 3.026 | 3,273,948 |
| 2024-04-03 | 3.563 | 3.603 | 3.537 | 3.556 | 3.009 | 4,158,833 |
| 2024-04-02 | 3.574 | 3.632 | 3.565 | 3.605 | 3.050 | 12,851,230 |
| 2024-03-28 | 3.609 | 3.659 | 3.583 | 3.609 | 3.054 | 4,399,802 |
| 2024-03-27 | 3.520 | 3.630 | 3.491 | 3.581 | 3.030 | 3,850,573 |
| 2024-03-26 | 3.505 | 3.574 | 3.488 | 3.519 | 2.977 | 2,046,475 |
| 2024-03-25 | 3.608 | 3.629 | 3.547 | 3.558 | 3.010 | 1,019,458 |
| 2024-03-22 | 3.571 | 3.608 | 3.458 | 3.571 | 3.021 | 2,510,882 |
| 2024-03-21 | 3.497 | 3.548 | 3.454 | 3.490 | 2.952 | 5,126,302 |
| 2024-03-20 | 3.506 | 3.517 | 3.470 | 3.492 | 2.955 | 1,913,732 |
| 2024-03-19 | 3.523 | 3.634 | 3.456 | 3.484 | 2.947 | 8,567,837 |
| 2024-03-18 | 3.592 | 3.641 | 3.560 | 3.604 | 3.049 | 4,686,777 |
| 2024-03-15 | 3.632 | 3.674 | 3.600 | 3.624 | 3.066 | 11,731,550 |
| 2024-03-14 | 3.723 | 3.740 | 3.610 | 3.632 | 3.073 | 8,201,473 |
| 2024-03-13 | 3.713 | 3.726 | 3.631 | 3.644 | 3.083 | 3,445,243 |
| 2024-03-12 | 3.776 | 3.821 | 3.681 | 3.783 | 3.200 | 3,166,293 |
| 2024-03-11 | 3.853 | 3.857 | 3.770 | 3.806 | 3.220 | 3,184,341 |
| 2024-03-08 | 3.856 | 3.892 | 3.793 | 3.797 | 3.212 | 10,337,300 |
| 2024-03-07 | 3.856 | 3.943 | 3.755 | 3.870 | 3.274 | 2,268,384 |
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.