EDP Energias de Portugal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	4.605	4.628	4.590	4.605	4.605	1,246,490
2026-07-23	4.637	4.670	4.593	4.637	4.637	2,586,394
2026-07-22	4.591	4.657	4.535	4.638	4.638	6,377,159
2026-07-21	4.544	4.564	4.521	4.544	4.544	306,386
2026-07-20	4.542	4.585	4.524	4.544	4.544	1,679,145
2026-07-17	4.568	4.621	4.437	4.521	4.521	1,831,154
2026-07-16	4.505	4.562	4.450	4.459	4.459	400,663
2026-07-15	4.572	4.675	4.551	4.572	4.572	365,418
2026-07-14	4.502	4.596	4.402	4.557	4.557	112,592
2026-07-13	4.461	4.513	4.371	4.488	4.488	220,367
2026-07-10	4.441	4.469	4.413	4.441	4.441	3,123,097
2026-07-09	4.492	4.500	4.438	4.443	4.443	244,221
2026-07-08	4.541	4.659	4.458	4.489	4.489	219,002
2026-07-07	4.577	4.679	4.545	4.559	4.559	172,168
2026-07-06	4.627	4.690	4.587	4.631	4.631	922,836
2026-07-03	4.633	4.687	4.487	4.680	4.680	614,765
2026-07-02	4.488	4.584	4.488	4.533	4.533	6,151,575
2026-07-01	4.525	4.600	4.487	4.521	4.521	355,927
2026-06-30	4.599	4.613	4.550	4.581	4.581	17,458,748
2026-06-29	4.517	4.588	4.461	4.571	4.571	3,842,869
2026-06-26	4.501	4.525	4.482	4.501	4.501	231,069
2026-06-25	4.479	4.514	4.380	4.479	4.479	349,109
2026-06-24	4.433	4.524	4.326	4.338	4.338	1,800,408
2026-06-23	4.388	4.533	4.377	4.435	4.435	1,594,916
2026-06-22	4.433	4.459	4.420	4.447	4.447	523,751
2026-06-19	4.382	4.479	4.371	4.382	4.382	6,865,501
2026-06-18	4.378	4.428	4.325	4.376	4.376	4,730,452
2026-06-17	4.308	4.407	4.295	4.396	4.396	2,515,718
2026-06-16	4.398	4.449	4.346	4.396	4.396	314,059
2026-06-15	4.419	4.497	4.383	4.410	4.410	379,137
2026-06-12	4.485	4.585	4.409	4.481	4.481	1,125,514
2026-06-11	4.408	4.537	4.300	4.506	4.506	6,791,630
2026-06-10	4.431	4.496	4.380	4.391	4.391	4,989,152
2026-06-09	4.433	4.525	4.419	4.445	4.445	5,099,683
2026-06-08	4.417	4.482	4.385	4.427	4.427	4,306,371
2026-06-05	4.405	4.473	4.288	4.408	4.408	1,808,667
2026-06-04	4.433	4.544	4.369	4.385	4.385	2,827,992
2026-06-03	4.382	4.467	4.358	4.431	4.431	3,813,065
2026-06-02	4.355	4.461	4.333	4.361	4.361	144,752
2026-06-01	4.390	4.460	4.334	4.360	4.360	139,504
2026-05-29	4.424	4.439	4.336	4.377	4.377	911,368
2026-05-28	4.436	4.518	4.398	4.436	4.436	2,338,125
2026-05-27	4.358	4.459	4.336	4.402	4.402	1,122,731
2026-05-26	4.447	4.543	4.444	4.444	4.444	887,176
2026-05-22	4.478	4.539	4.435	4.478	4.478	1,284,303
2026-05-21	4.438	4.459	4.427	4.438	4.438	1,468,846
2026-05-20	4.380	4.481	4.298	4.389	4.389	12,096,150
2026-05-19	4.374	4.472	4.291	4.361	4.361	302,966
2026-05-18	4.261	4.380	4.239	4.377	4.377	3,589,839
2026-05-15	4.410	4.493	4.253	4.275	4.275	517,322
2026-05-14	4.418	4.429	4.337	4.418	4.418	1,082,007
2026-05-13	4.412	4.506	4.374	4.412	4.412	685,277
2026-05-12	4.455	4.554	4.366	4.437	4.437	3,141,282
2026-05-11	4.406	4.485	4.333	4.449	4.449	5,196,416
2026-05-08	4.379	4.463	4.288	4.332	4.332	217,688
2026-05-07	4.397	4.539	4.373	4.442	4.442	316,803
2026-05-06	4.385	4.465	4.270	4.422	4.422	2,961,962
2026-05-05	4.441	4.542	4.339	4.423	4.423	5,312,030
2026-04-30	4.564	4.669	4.539	4.644	4.429	1,409,455
2026-04-29	4.617	4.619	4.538	4.567	4.355	30,750,721

← NewerPage 2 of 3 · 127 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
2024-05-03	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.