EDP Energias de Portugal SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 4.316 | 4.334 | 4.280 | 4.312 | 4.112 | 1,689,680 |
| 2026-01-29 | 4.349 | 4.397 | 4.321 | 4.358 | 4.156 | 1,046,683 |
| 2026-01-28 | 4.326 | 4.350 | 4.254 | 4.337 | 4.136 | 1,721,082 |
| 2026-01-27 | 4.292 | 4.330 | 4.253 | 4.291 | 4.092 | 491,696 |
| 2026-01-26 | 4.242 | 4.279 | 4.222 | 4.249 | 4.053 | 658,775 |
| 2026-01-23 | 4.230 | 4.240 | 4.174 | 4.195 | 4.000 | 1,082,845 |
| 2026-01-22 | 4.183 | 4.224 | 4.150 | 4.186 | 3.992 | 581,093 |
| 2026-01-21 | 4.136 | 4.151 | 4.109 | 4.127 | 3.936 | 161,934 |
| 2026-01-20 | 4.086 | 4.150 | 4.075 | 4.090 | 3.900 | 1,526,111 |
| 2026-01-19 | 4.160 | 4.178 | 4.136 | 4.160 | 3.967 | 211,126 |
| 2026-01-16 | 4.139 | 4.193 | 4.132 | 4.145 | 3.953 | 2,397,437 |
| 2026-01-15 | 4.101 | 4.147 | 4.061 | 4.135 | 3.943 | 2,857,930 |
| 2026-01-14 | 4.137 | 4.144 | 4.044 | 4.067 | 3.878 | 592,407 |
| 2026-01-13 | 4.053 | 4.099 | 4.014 | 4.029 | 3.842 | 517,275 |
| 2026-01-12 | 4.070 | 4.085 | 4.044 | 4.065 | 3.877 | 180,788 |
| 2026-01-09 | 4.068 | 4.093 | 4.038 | 4.061 | 3.872 | 555,782 |
| 2026-01-08 | 4.058 | 4.115 | 4.032 | 4.057 | 3.869 | 421,483 |
| 2026-01-07 | 4.090 | 4.144 | 4.071 | 4.105 | 3.915 | 302,730 |
| 2026-01-06 | 4.037 | 4.102 | 4.023 | 4.076 | 3.887 | 854,286 |
| 2026-01-05 | 3.974 | 4.049 | 3.962 | 4.013 | 3.827 | 1,141,691 |
| 2026-01-02 | 3.957 | 4.025 | 3.915 | 3.977 | 3.793 | 2,694,651 |
| 2025-12-31 | 3.905 | 3.920 | 3.894 | 3.915 | 3.734 | 44,955 |
| 2025-12-30 | 3.872 | 3.914 | 3.858 | 3.893 | 3.713 | 345,406 |
| 2025-12-29 | 3.861 | 3.880 | 3.839 | 3.871 | 3.691 | 540,259 |
| 2025-12-24 | 3.873 | 3.880 | 3.854 | 3.865 | 3.686 | 28,119 |
| 2025-12-23 | 3.863 | 3.880 | 3.847 | 3.870 | 3.691 | 530,394 |
| 2025-12-22 | 3.831 | 3.860 | 3.809 | 3.860 | 3.681 | 7,899,531 |
| 2025-12-19 | 3.858 | 3.876 | 3.833 | 3.844 | 3.666 | 7,866,400 |
| 2025-12-18 | 3.854 | 3.875 | 3.839 | 3.855 | 3.677 | 391,579 |
| 2025-12-17 | 3.822 | 3.850 | 3.822 | 3.833 | 3.656 | 532,137 |
| 2025-12-16 | 3.808 | 3.855 | 3.796 | 3.825 | 3.647 | 5,896,666 |
| 2025-12-15 | 3.759 | 3.795 | 3.742 | 3.779 | 3.604 | 1,054,132 |
| 2025-12-12 | 3.723 | 3.765 | 3.710 | 3.759 | 3.585 | 1,956,878 |
| 2025-12-11 | 3.747 | 3.764 | 3.705 | 3.731 | 3.558 | 4,969,368 |
| 2025-12-10 | 3.815 | 3.834 | 3.780 | 3.787 | 3.611 | 2,665,623 |
| 2025-12-09 | 3.851 | 3.857 | 3.816 | 3.826 | 3.649 | 636,011 |
| 2025-12-08 | 3.840 | 3.869 | 3.798 | 3.828 | 3.650 | 378,447 |
| 2025-12-05 | 3.863 | 3.878 | 3.841 | 3.863 | 3.684 | 1,584,793 |
| 2025-12-04 | 3.848 | 3.877 | 3.822 | 3.855 | 3.677 | 294,678 |
| 2025-12-03 | 3.887 | 3.916 | 3.846 | 3.857 | 3.679 | 356,498 |
| 2025-12-02 | 3.867 | 3.889 | 3.817 | 3.870 | 3.691 | 5,414,604 |
| 2025-12-01 | 3.839 | 3.869 | 3.809 | 3.847 | 3.669 | 440,343 |
| 2025-11-28 | 3.821 | 3.850 | 3.807 | 3.820 | 3.643 | 963,628 |
| 2025-11-27 | 3.805 | 3.832 | 3.805 | 3.823 | 3.645 | 223,433 |
| 2025-11-26 | 3.778 | 3.812 | 3.770 | 3.809 | 3.633 | 4,669,717 |
| 2025-11-25 | 3.786 | 3.806 | 3.735 | 3.761 | 3.587 | 268,801 |
| 2025-11-24 | 3.780 | 3.801 | 3.758 | 3.781 | 3.606 | 4,549,217 |
| 2025-11-21 | 3.754 | 3.792 | 3.739 | 3.764 | 3.589 | 2,777,729 |
| 2025-11-20 | 3.797 | 3.804 | 3.756 | 3.790 | 3.614 | 1,161,575 |
| 2025-11-19 | 3.767 | 3.798 | 3.739 | 3.757 | 3.583 | 558,281 |
| 2025-11-18 | 3.821 | 3.830 | 3.793 | 3.809 | 3.633 | 7,345,383 |
| 2025-11-17 | 3.827 | 3.847 | 3.813 | 3.840 | 3.662 | 976,053 |
| 2025-11-14 | 3.829 | 3.830 | 3.772 | 3.824 | 3.647 | 2,517,664 |
| 2025-11-13 | 3.871 | 3.888 | 3.825 | 3.866 | 3.687 | 14,897,840 |
| 2025-11-12 | 3.784 | 3.828 | 3.700 | 3.794 | 3.618 | 1,082,063 |
| 2025-11-11 | 3.808 | 3.857 | 3.721 | 3.782 | 3.606 | 6,888,755 |
| 2025-11-10 | 3.928 | 3.967 | 3.901 | 3.934 | 3.752 | 8,803,613 |
| 2025-11-07 | 3.964 | 4.027 | 3.847 | 3.932 | 3.750 | 2,666,269 |
| 2025-11-06 | 4.207 | 4.233 | 4.081 | 4.117 | 3.926 | 946,099 |
| 2025-11-05 | 4.356 | 4.406 | 4.356 | 4.387 | 4.183 | 1,581,063 |
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.