EDP Energias de Portugal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	4.646	4.691	4.595	4.628	4.414	3,713,729
2026-04-27	4.540	4.614	4.540	4.596	4.383	3,623,725
2026-04-24	4.547	4.559	4.516	4.539	4.329	31,042,990
2026-04-23	4.472	4.562	4.458	4.507	4.298	10,339,160
2026-04-22	4.433	4.513	4.333	4.427	4.222	3,227,614
2026-04-21	4.437	4.513	4.391	4.406	4.202	3,410,923
2026-04-20	4.470	4.475	4.422	4.425	4.220	300,209
2026-04-17	4.526	4.613	4.370	4.457	4.251	4,034,851
2026-04-16	4.623	4.626	4.520	4.569	4.357	785,128
2026-04-15	4.663	4.688	4.651	4.673	4.456	1,012,614
2026-04-14	4.688	4.783	4.645	4.662	4.446	2,213,691
2026-04-13	4.743	4.766	4.653	4.662	4.446	342,184
2026-04-10	4.741	4.768	4.649	4.741	4.521	197,818
2026-04-09	4.735	4.806	4.605	4.729	4.510	3,291,225
2026-04-08	4.723	4.845	4.637	4.675	4.458	2,021,378
2026-04-07	4.725	4.743	4.688	4.716	4.498	625,502
2026-04-02	4.636	4.716	4.523	4.700	4.482	2,071,912
2026-04-01	4.583	4.660	4.475	4.599	4.386	622,058
2026-03-31	4.524	4.565	4.492	4.528	4.318	608,264
2026-03-30	4.385	4.500	4.366	4.484	4.276	341,480
2026-03-27	4.389	4.448	4.332	4.372	4.170	430,868
2026-03-26	4.399	4.433	4.387	4.411	4.206	242,632
2026-03-25	4.337	4.442	4.337	4.385	4.181	949,658
2026-03-24	4.282	4.340	4.282	4.297	4.098	968,340
2026-03-23	4.160	4.333	4.145	4.304	4.105	481,463
2026-03-20	4.368	4.380	4.257	4.262	4.064	2,971,860
2026-03-19	4.337	4.423	4.229	4.364	4.161	940,996
2026-03-18	4.409	4.441	4.342	4.403	4.199	845,718
2026-03-17	4.418	4.476	4.376	4.405	4.201	755,671
2026-03-16	4.388	4.482	4.287	4.379	4.176	172,217
2026-03-13	4.365	4.454	4.349	4.354	4.152	331,072
2026-03-12	4.298	4.404	4.267	4.360	4.158	1,221,856
2026-03-11	4.264	4.333	4.261	4.295	4.096	9,449,399
2026-03-10	4.281	4.331	4.226	4.314	4.114	162,868
2026-03-09	4.114	4.190	4.105	4.183	3.989	105,414
2026-03-06	4.288	4.305	4.210	4.233	4.037	714,561
2026-03-05	4.261	4.342	4.178	4.276	4.078	396,019
2026-03-04	4.261	4.304	4.210	4.271	4.073	914,961
2026-03-03	4.326	4.494	4.212	4.271	4.073	847,300
2026-03-02	4.465	4.544	4.413	4.544	4.333	1,156,790
2026-02-27	4.452	4.517	4.328	4.467	4.260	1,762,592
2026-02-26	4.420	4.512	4.356	4.396	4.192	902,971
2026-02-25	4.433	4.486	4.338	4.486	4.278	1,695,968
2026-02-24	4.374	4.438	4.341	4.412	4.207	1,166,198
2026-02-23	4.327	4.398	4.313	4.332	4.131	1,459,338
2026-02-20	4.274	4.316	4.255	4.281	4.083	691,261
2026-02-19	4.306	4.350	4.217	4.254	4.057	1,592,735
2026-02-18	4.351	4.410	4.334	4.385	4.181	2,603,860
2026-02-17	4.362	4.413	4.230	4.356	4.154	632,283
2026-02-16	4.235	4.323	4.212	4.280	4.082	222,769
2026-02-13	4.348	4.370	4.244	4.282	4.083	646,298
2026-02-12	4.391	4.524	4.286	4.385	4.182	2,500,337
2026-02-11	4.354	4.432	4.277	4.350	4.148	963,745
2026-02-10	4.331	4.354	4.289	4.311	4.111	658,106
2026-02-09	4.325	4.339	4.290	4.317	4.117	296,195
2026-02-06	4.298	4.330	4.250	4.314	4.115	1,044,650
2026-02-05	4.295	4.318	4.202	4.218	4.023	643,909
2026-02-04	4.330	4.378	4.319	4.374	4.171	2,493,775
2026-02-03	4.305	4.341	4.259	4.308	4.108	514,470
2026-02-02	4.296	4.332	4.261	4.265	4.067	405,994

← NewerPage 3 of 5 · 252 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.