EDP Energias de Portugal SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 3.667 | 3.679 | 3.620 | 3.659 | 3.489 | 1,643,472 |
| 2025-08-08 | 3.720 | 3.720 | 3.686 | 3.703 | 3.531 | 3,037,081 |
| 2025-08-07 | 3.700 | 3.716 | 3.670 | 3.682 | 3.511 | 589,660 |
| 2025-08-06 | 3.727 | 3.732 | 3.700 | 3.718 | 3.546 | 240,676 |
| 2025-08-05 | 3.717 | 3.765 | 3.705 | 3.721 | 3.548 | 225,831 |
| 2025-08-04 | 3.758 | 3.763 | 3.730 | 3.750 | 3.576 | 1,621,590 |
| 2025-08-01 | 3.754 | 3.799 | 3.708 | 3.735 | 3.562 | 492,613 |
| 2025-07-31 | 3.795 | 3.830 | 3.766 | 3.808 | 3.632 | 2,089,906 |
| 2025-07-30 | 3.853 | 3.855 | 3.815 | 3.827 | 3.650 | 322,919 |
| 2025-07-29 | 3.807 | 3.846 | 3.787 | 3.831 | 3.653 | 1,815,012 |
| 2025-07-28 | 3.855 | 3.861 | 3.813 | 3.821 | 3.644 | 182,284 |
| 2025-07-25 | 3.762 | 3.833 | 3.748 | 3.812 | 3.636 | 2,516,150 |
| 2025-07-24 | 3.783 | 3.798 | 3.756 | 3.778 | 3.603 | 1,607,668 |
| 2025-07-23 | 3.863 | 3.887 | 3.779 | 3.826 | 3.648 | 3,984,612 |
| 2025-07-22 | 3.822 | 3.908 | 3.793 | 3.896 | 3.716 | 703,136 |
| 2025-07-21 | 3.780 | 3.804 | 3.761 | 3.776 | 3.601 | 81,317 |
| 2025-07-18 | 3.821 | 3.834 | 3.754 | 3.799 | 3.623 | 203,696 |
| 2025-07-17 | 3.826 | 3.838 | 3.800 | 3.819 | 3.642 | 157,001 |
| 2025-07-16 | 3.843 | 3.882 | 3.829 | 3.839 | 3.661 | 125,524 |
| 2025-07-15 | 3.832 | 3.877 | 3.820 | 3.848 | 3.669 | 274,439 |
| 2025-07-14 | 3.812 | 3.828 | 3.802 | 3.812 | 3.635 | 8,654,757 |
| 2025-07-11 | 3.791 | 3.811 | 3.780 | 3.795 | 3.619 | 183,718 |
| 2025-07-10 | 3.841 | 3.899 | 3.794 | 3.822 | 3.645 | 3,162,295 |
| 2025-07-09 | 3.789 | 3.830 | 3.770 | 3.822 | 3.645 | 146,886 |
| 2025-07-08 | 3.794 | 3.824 | 3.777 | 3.786 | 3.611 | 326,405 |
| 2025-07-07 | 3.853 | 3.862 | 3.784 | 3.807 | 3.631 | 191,629 |
| 2025-07-04 | 3.820 | 3.858 | 3.805 | 3.845 | 3.667 | 938,471 |
| 2025-07-03 | 3.785 | 3.857 | 3.777 | 3.805 | 3.629 | 357,781 |
| 2025-07-02 | 3.803 | 3.824 | 3.757 | 3.785 | 3.610 | 598,865 |
| 2025-07-01 | 3.717 | 3.775 | 3.690 | 3.740 | 3.567 | 3,386,513 |
| 2025-06-30 | 3.712 | 3.730 | 3.641 | 3.661 | 3.491 | 1,535,365 |
| 2025-06-27 | 3.701 | 3.733 | 3.688 | 3.714 | 3.542 | 331,246 |
| 2025-06-26 | 3.698 | 3.714 | 3.681 | 3.691 | 3.520 | 373,240 |
| 2025-06-25 | 3.686 | 3.706 | 3.673 | 3.683 | 3.513 | 656,712 |
| 2025-06-24 | 3.656 | 3.715 | 3.645 | 3.693 | 3.522 | 1,127,973 |
| 2025-06-23 | 3.664 | 3.704 | 3.638 | 3.680 | 3.509 | 1,364,104 |
| 2025-06-20 | 3.656 | 3.700 | 3.646 | 3.676 | 3.506 | 6,395,870 |
| 2025-06-19 | 3.606 | 3.650 | 3.595 | 3.626 | 3.458 | 1,748,832 |
| 2025-06-18 | 3.648 | 3.660 | 3.610 | 3.623 | 3.455 | 2,296,395 |
| 2025-06-17 | 3.622 | 3.640 | 3.598 | 3.633 | 3.464 | 311,753 |
| 2025-06-16 | 3.605 | 3.667 | 3.598 | 3.647 | 3.478 | 225,198 |
| 2025-06-13 | 3.630 | 3.640 | 3.592 | 3.604 | 3.437 | 4,266,197 |
| 2025-06-12 | 3.617 | 3.628 | 3.596 | 3.610 | 3.442 | 3,377,998 |
| 2025-06-11 | 3.596 | 3.605 | 3.570 | 3.594 | 3.428 | 388,104 |
| 2025-06-10 | 3.565 | 3.610 | 3.540 | 3.579 | 3.413 | 461,963 |
| 2025-06-09 | 3.516 | 3.539 | 3.510 | 3.525 | 3.362 | 124,948 |
| 2025-06-06 | 3.563 | 3.574 | 3.499 | 3.521 | 3.358 | 5,312,876 |
| 2025-06-05 | 3.566 | 3.582 | 3.527 | 3.539 | 3.375 | 1,556,690 |
| 2025-06-04 | 3.551 | 3.608 | 3.506 | 3.584 | 3.418 | 306,901 |
| 2025-06-03 | 3.553 | 3.574 | 3.533 | 3.562 | 3.397 | 510,285 |
| 2025-06-02 | 3.544 | 3.567 | 3.515 | 3.537 | 3.373 | 4,979,908 |
| 2025-05-30 | 3.503 | 3.552 | 3.501 | 3.546 | 3.382 | 16,675,730 |
| 2025-05-29 | 3.484 | 3.516 | 3.480 | 3.499 | 3.337 | 6,788,059 |
| 2025-05-28 | 3.516 | 3.524 | 3.487 | 3.502 | 3.339 | 8,967,027 |
| 2025-05-27 | 3.511 | 3.521 | 3.484 | 3.502 | 3.339 | 276,107 |
| 2025-05-23 | 3.445 | 3.500 | 3.445 | 3.488 | 3.326 | 1,924,580 |
| 2025-05-22 | 3.453 | 3.471 | 3.414 | 3.463 | 3.303 | 1,782,728 |
| 2025-05-21 | 3.528 | 3.529 | 3.461 | 3.464 | 3.304 | 346,261 |
| 2025-05-20 | 3.491 | 3.523 | 3.445 | 3.499 | 3.337 | 531,805 |
| 2025-05-19 | 3.398 | 3.447 | 3.351 | 3.401 | 3.243 | 3,300,308 |
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.