EDP Energias de Portugal SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-05 | 3.684 | 3.784 | 3.640 | 3.759 | 3.181 | 3,252,429 |
| 2024-03-04 | 3.706 | 3.719 | 3.628 | 3.666 | 3.101 | 1,966,295 |
| 2024-03-01 | 3.787 | 3.799 | 3.655 | 3.766 | 3.186 | 3,757,100 |
| 2024-02-29 | 3.679 | 3.704 | 3.624 | 3.679 | 3.113 | 2,269,795 |
| 2024-02-28 | 3.705 | 3.761 | 3.620 | 3.652 | 3.089 | 2,490,860 |
| 2024-02-27 | 3.657 | 3.738 | 3.631 | 3.713 | 3.142 | 1,829,786 |
| 2024-02-26 | 3.686 | 3.746 | 3.655 | 3.679 | 3.113 | 847,609 |
| 2024-02-23 | 3.698 | 3.739 | 3.681 | 3.719 | 3.146 | 2,141,863 |
| 2024-02-22 | 3.750 | 3.813 | 3.720 | 3.724 | 3.150 | 1,622,312 |
| 2024-02-21 | 3.736 | 3.775 | 3.713 | 3.765 | 3.185 | 1,510,273 |
| 2024-02-20 | 3.757 | 3.777 | 3.722 | 3.745 | 3.169 | 1,754,356 |
| 2024-02-19 | 3.829 | 3.847 | 3.735 | 3.755 | 3.177 | 3,776,801 |
| 2024-02-16 | 3.788 | 3.856 | 3.732 | 3.756 | 3.178 | 3,295,044 |
| 2024-02-15 | 3.767 | 3.833 | 3.732 | 3.823 | 3.235 | 1,783,861 |
| 2024-02-14 | 3.744 | 3.793 | 3.734 | 3.762 | 3.183 | 1,508,131 |
| 2024-02-13 | 3.838 | 3.874 | 3.770 | 3.777 | 3.196 | 1,282,335 |
| 2024-02-12 | 3.865 | 3.865 | 3.751 | 3.828 | 3.238 | 7,308,447 |
| 2024-02-09 | 3.798 | 3.845 | 3.747 | 3.782 | 3.200 | 4,582,374 |
| 2024-02-08 | 3.909 | 3.934 | 3.805 | 3.819 | 3.231 | 1,732,323 |
| 2024-02-07 | 3.983 | 4.004 | 3.895 | 3.915 | 3.312 | 3,098,622 |
| 2024-02-06 | 3.961 | 4.057 | 3.901 | 3.930 | 3.325 | 6,646,893 |
| 2024-02-05 | 4.090 | 4.111 | 4.006 | 4.057 | 3.433 | 5,130,212 |
| 2024-02-02 | 4.177 | 4.186 | 4.043 | 4.052 | 3.428 | 1,993,669 |
| 2024-02-01 | 4.113 | 4.145 | 4.095 | 4.126 | 3.491 | 2,155,279 |
| 2024-01-31 | 4.053 | 4.170 | 3.976 | 4.140 | 3.502 | 3,369,709 |
| 2024-01-30 | 4.006 | 4.030 | 3.984 | 4.006 | 3.389 | 2,091,563 |
| 2024-01-29 | 4.027 | 4.099 | 3.961 | 3.984 | 3.371 | 3,502,308 |
| 2024-01-26 | 4.187 | 4.246 | 4.010 | 4.073 | 3.446 | 3,025,821 |
| 2024-01-25 | 4.257 | 4.265 | 4.199 | 4.216 | 3.567 | 2,479,576 |
| 2024-01-24 | 4.262 | 4.293 | 4.211 | 4.245 | 3.592 | 1,600,500 |
| 2024-01-23 | 4.233 | 4.305 | 4.214 | 4.258 | 3.603 | 1,950,172 |
| 2024-01-22 | 4.286 | 4.294 | 4.215 | 4.266 | 3.609 | 4,778,626 |
| 2024-01-19 | 4.227 | 4.305 | 4.172 | 4.271 | 3.613 | 5,694,779 |
| 2024-01-18 | 4.210 | 4.292 | 4.194 | 4.223 | 3.573 | 1,839,631 |
| 2024-01-17 | 4.267 | 4.383 | 4.206 | 4.258 | 3.602 | 3,773,174 |
| 2024-01-16 | 4.457 | 4.511 | 4.365 | 4.409 | 3.730 | 3,565,263 |
| 2024-01-15 | 4.498 | 4.561 | 4.435 | 4.482 | 3.792 | 2,216,712 |
| 2024-01-12 | 4.525 | 4.558 | 4.462 | 4.513 | 3.818 | 2,365,964 |
| 2024-01-11 | 4.577 | 4.614 | 4.531 | 4.550 | 3.850 | 4,048,736 |
| 2024-01-10 | 4.574 | 4.608 | 4.535 | 4.575 | 3.871 | 638,690 |
| 2024-01-09 | 4.555 | 4.580 | 4.512 | 4.580 | 3.875 | 2,032,120 |
| 2024-01-08 | 4.511 | 4.540 | 4.501 | 4.533 | 3.836 | 766,906 |
| 2024-01-05 | 4.481 | 4.541 | 4.450 | 4.526 | 3.830 | 2,955,605 |
| 2024-01-04 | 4.459 | 4.504 | 4.406 | 4.490 | 3.799 | 519,500 |
| 2024-01-03 | 4.496 | 4.520 | 4.404 | 4.434 | 3.752 | 909,428 |
| 2024-01-02 | 4.573 | 4.585 | 4.488 | 4.509 | 3.815 | 621,524 |
| 2023-12-29 | 4.558 | 4.588 | 4.518 | 4.559 | 3.857 | 515,415 |
| 2023-12-28 | 4.553 | 4.568 | 4.536 | 4.547 | 3.847 | 536,567 |
| 2023-12-27 | 4.539 | 4.576 | 4.526 | 4.543 | 3.843 | 382,142 |
| 2023-12-22 | 4.496 | 4.548 | 4.489 | 4.538 | 3.839 | 7,670,368 |
| 2023-12-21 | 4.472 | 4.524 | 4.450 | 4.490 | 3.799 | 1,542,932 |
| 2023-12-20 | 4.541 | 4.583 | 4.490 | 4.506 | 3.812 | 1,295,885 |
| 2023-12-19 | 4.521 | 4.570 | 4.469 | 4.547 | 3.847 | 1,483,426 |
| 2023-12-18 | 4.546 | 4.612 | 4.496 | 4.496 | 3.804 | 5,517,265 |
| 2023-12-15 | 4.573 | 4.601 | 4.552 | 4.591 | 3.884 | 3,326,734 |
| 2023-12-14 | 4.569 | 4.634 | 4.424 | 4.594 | 3.887 | 3,290,057 |
| 2023-12-13 | 4.429 | 4.459 | 4.389 | 4.451 | 3.766 | 8,893,083 |
| 2023-12-12 | 4.465 | 4.467 | 4.398 | 4.416 | 3.736 | 2,414,070 |
| 2023-12-11 | 4.479 | 4.542 | 4.361 | 4.450 | 3.765 | 10,258,550 |
| 2023-12-08 | 4.492 | 4.523 | 4.476 | 4.514 | 3.819 | 2,789,868 |
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.