EDP Energias de Portugal SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 4.308 | 4.364 | 4.295 | 4.353 | 4.151 | 270,359 |
| 2025-11-03 | 4.312 | 4.330 | 4.286 | 4.310 | 4.110 | 408,203 |
| 2025-10-31 | 4.348 | 4.360 | 4.309 | 4.331 | 4.130 | 179,875 |
| 2025-10-30 | 4.330 | 4.365 | 4.330 | 4.347 | 4.146 | 1,117,387 |
| 2025-10-29 | 4.293 | 4.346 | 4.275 | 4.337 | 4.136 | 462,151 |
| 2025-10-28 | 4.285 | 4.332 | 4.240 | 4.319 | 4.118 | 876,777 |
| 2025-10-27 | 4.250 | 4.320 | 4.225 | 4.270 | 4.072 | 17,681,430 |
| 2025-10-24 | 4.383 | 4.416 | 4.339 | 4.357 | 4.155 | 222,129 |
| 2025-10-23 | 4.434 | 4.448 | 4.367 | 4.420 | 4.215 | 1,099,193 |
| 2025-10-22 | 4.460 | 4.477 | 4.411 | 4.441 | 4.235 | 327,782 |
| 2025-10-21 | 4.452 | 4.491 | 4.434 | 4.444 | 4.238 | 380,585 |
| 2025-10-20 | 4.420 | 4.457 | 4.420 | 4.445 | 4.239 | 2,325,860 |
| 2025-10-17 | 4.377 | 4.437 | 4.357 | 4.433 | 4.227 | 4,394,784 |
| 2025-10-16 | 4.320 | 4.394 | 4.320 | 4.351 | 4.149 | 273,911 |
| 2025-10-15 | 4.318 | 4.348 | 4.308 | 4.327 | 4.126 | 237,657 |
| 2025-10-14 | 4.320 | 4.330 | 4.288 | 4.318 | 4.118 | 805,656 |
| 2025-10-13 | 4.262 | 4.315 | 4.214 | 4.256 | 4.059 | 1,685,997 |
| 2025-10-10 | 4.205 | 4.252 | 4.189 | 4.234 | 4.038 | 742,816 |
| 2025-10-09 | 4.205 | 4.232 | 4.152 | 4.225 | 4.029 | 1,899,229 |
| 2025-10-08 | 4.136 | 4.203 | 4.116 | 4.183 | 3.989 | 278,308 |
| 2025-10-07 | 4.182 | 4.194 | 4.107 | 4.107 | 3.917 | 574,378 |
| 2025-10-06 | 4.117 | 4.173 | 4.049 | 4.147 | 3.955 | 265,691 |
| 2025-10-03 | 4.114 | 4.127 | 4.087 | 4.112 | 3.921 | 220,615 |
| 2025-10-02 | 4.094 | 4.108 | 4.060 | 4.089 | 3.900 | 3,807,827 |
| 2025-10-01 | 4.058 | 4.113 | 4.033 | 4.088 | 3.898 | 397,011 |
| 2025-09-30 | 4.019 | 4.037 | 3.973 | 4.007 | 3.822 | 832,848 |
| 2025-09-29 | 4.027 | 4.028 | 3.973 | 3.999 | 3.814 | 271,972 |
| 2025-09-26 | 4.003 | 4.007 | 3.960 | 3.992 | 3.807 | 3,795,375 |
| 2025-09-25 | 3.990 | 4.040 | 3.990 | 4.016 | 3.830 | 2,871,059 |
| 2025-09-24 | 3.927 | 4.000 | 3.908 | 3.961 | 3.777 | 514,308 |
| 2025-09-23 | 3.947 | 3.949 | 3.882 | 3.900 | 3.719 | 515,541 |
| 2025-09-22 | 3.841 | 3.884 | 3.779 | 3.866 | 3.687 | 348,152 |
| 2025-09-19 | 3.817 | 3.870 | 3.775 | 3.781 | 3.606 | 778,389 |
| 2025-09-18 | 3.866 | 3.874 | 3.816 | 3.845 | 3.667 | 3,098,149 |
| 2025-09-17 | 3.819 | 3.897 | 3.817 | 3.871 | 3.691 | 384,186 |
| 2025-09-16 | 3.870 | 3.896 | 3.827 | 3.837 | 3.659 | 1,840,429 |
| 2025-09-15 | 3.842 | 3.879 | 3.833 | 3.860 | 3.681 | 148,568 |
| 2025-09-12 | 3.835 | 3.848 | 3.809 | 3.816 | 3.639 | 105,739 |
| 2025-09-11 | 3.803 | 3.826 | 3.780 | 3.826 | 3.649 | 227,413 |
| 2025-09-10 | 3.730 | 3.791 | 3.717 | 3.732 | 3.559 | 3,288,571 |
| 2025-09-09 | 3.776 | 3.776 | 3.721 | 3.734 | 3.561 | 507,828 |
| 2025-09-08 | 3.753 | 3.776 | 3.730 | 3.754 | 3.580 | 278,055 |
| 2025-09-05 | 3.743 | 3.750 | 3.721 | 3.728 | 3.555 | 443,954 |
| 2025-09-04 | 3.719 | 3.744 | 3.712 | 3.734 | 3.561 | 139,355 |
| 2025-09-03 | 3.731 | 3.734 | 3.702 | 3.711 | 3.539 | 1,572,158 |
| 2025-09-02 | 3.752 | 3.802 | 3.715 | 3.747 | 3.573 | 294,285 |
| 2025-09-01 | 3.784 | 3.823 | 3.774 | 3.800 | 3.624 | 3,196,084 |
| 2025-08-29 | 3.837 | 3.841 | 3.780 | 3.787 | 3.612 | 556,810 |
| 2025-08-28 | 3.853 | 3.868 | 3.811 | 3.819 | 3.642 | 3,098,923 |
| 2025-08-27 | 3.883 | 3.895 | 3.827 | 3.851 | 3.673 | 344,749 |
| 2025-08-26 | 3.825 | 3.870 | 3.802 | 3.822 | 3.645 | 249,749 |
| 2025-08-22 | 3.874 | 3.919 | 3.846 | 3.897 | 3.716 | 173,708 |
| 2025-08-21 | 3.840 | 3.852 | 3.827 | 3.846 | 3.668 | 206,683 |
| 2025-08-20 | 3.854 | 3.857 | 3.827 | 3.842 | 3.663 | 3,743,772 |
| 2025-08-19 | 3.790 | 3.838 | 3.765 | 3.816 | 3.639 | 411,464 |
| 2025-08-18 | 3.788 | 3.802 | 3.731 | 3.786 | 3.610 | 794,646 |
| 2025-08-15 | 3.704 | 3.718 | 3.686 | 3.696 | 3.525 | 3,717,603 |
| 2025-08-14 | 3.701 | 3.708 | 3.680 | 3.695 | 3.523 | 228,905 |
| 2025-08-13 | 3.676 | 3.688 | 3.630 | 3.668 | 3.498 | 3,947,678 |
| 2025-08-12 | 3.688 | 3.698 | 3.657 | 3.670 | 3.500 | 276,974 |
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.