EDP Energias de Portugal SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 3.464 | 3.509 | 3.421 | 3.441 | 3.282 | 219,154 |
| 2025-05-15 | 3.351 | 3.428 | 3.340 | 3.422 | 3.263 | 3,449,516 |
| 2025-05-14 | 3.414 | 3.424 | 3.363 | 3.385 | 3.228 | 1,128,322 |
| 2025-05-13 | 3.522 | 3.555 | 3.380 | 3.446 | 3.286 | 1,098,860 |
| 2025-05-12 | 3.219 | 3.346 | 3.203 | 3.306 | 3.153 | 1,516,524 |
| 2025-05-09 | 3.372 | 3.383 | 3.277 | 3.310 | 3.156 | 1,757,948 |
| 2025-05-08 | 3.260 | 3.331 | 3.190 | 3.238 | 3.088 | 3,924,024 |
| 2025-05-07 | 3.265 | 3.300 | 3.256 | 3.290 | 3.138 | 165,182 |
| 2025-05-06 | 3.283 | 3.300 | 3.249 | 3.268 | 3.116 | 3,467,478 |
| 2025-05-02 | 3.234 | 3.360 | 3.207 | 3.211 | 3.062 | 363,971 |
| 2025-04-30 | 3.451 | 3.499 | 3.445 | 3.476 | 3.108 | 3,264,813 |
| 2025-04-29 | 3.415 | 3.482 | 3.371 | 3.453 | 3.088 | 638,652 |
| 2025-04-28 | 3.372 | 3.396 | 3.345 | 3.365 | 3.009 | 307,693 |
| 2025-04-25 | 3.360 | 3.389 | 3.339 | 3.371 | 3.015 | 12,551,210 |
| 2025-04-24 | 3.336 | 3.359 | 3.275 | 3.352 | 2.998 | 3,290,946 |
| 2025-04-23 | 3.331 | 3.395 | 3.272 | 3.310 | 2.960 | 353,163 |
| 2025-04-22 | 3.282 | 3.320 | 3.258 | 3.300 | 2.951 | 256,414 |
| 2025-04-17 | 3.222 | 3.278 | 3.197 | 3.246 | 2.903 | 456,461 |
| 2025-04-16 | 3.229 | 3.252 | 3.122 | 3.239 | 2.896 | 661,399 |
| 2025-04-15 | 3.109 | 3.176 | 3.095 | 3.150 | 2.817 | 182,106 |
| 2025-04-14 | 3.076 | 3.119 | 3.060 | 3.100 | 2.772 | 4,425,805 |
| 2025-04-11 | 3.025 | 3.124 | 2.997 | 3.095 | 2.768 | 4,662,848 |
| 2025-04-10 | 2.948 | 3.079 | 2.936 | 2.968 | 2.654 | 891,334 |
| 2025-04-09 | 2.940 | 2.959 | 2.880 | 2.902 | 2.595 | 6,835,608 |
| 2025-04-08 | 2.942 | 3.018 | 2.857 | 3.002 | 2.684 | 461,947 |
| 2025-04-07 | 2.958 | 3.091 | 2.900 | 2.952 | 2.639 | 5,621,429 |
| 2025-04-04 | 3.314 | 3.328 | 3.137 | 3.230 | 2.889 | 1,051,788 |
| 2025-04-03 | 3.186 | 3.316 | 3.140 | 3.258 | 2.913 | 1,851,982 |
| 2025-04-02 | 3.135 | 3.154 | 3.120 | 3.142 | 2.810 | 1,042,015 |
| 2025-04-01 | 3.102 | 3.140 | 3.098 | 3.121 | 2.791 | 3,029,446 |
| 2025-03-31 | 3.191 | 3.201 | 3.104 | 3.132 | 2.801 | 2,536,237 |
| 2025-03-28 | 3.171 | 3.186 | 3.126 | 3.168 | 2.833 | 2,503,099 |
| 2025-03-27 | 3.116 | 3.130 | 3.099 | 3.117 | 2.788 | 766,487 |
| 2025-03-26 | 3.100 | 3.127 | 3.089 | 3.098 | 2.771 | 544,380 |
| 2025-03-25 | 3.106 | 3.130 | 3.078 | 3.085 | 2.759 | 229,230 |
| 2025-03-24 | 3.162 | 3.194 | 3.089 | 3.151 | 2.818 | 411,770 |
| 2025-03-21 | 3.142 | 3.173 | 3.096 | 3.110 | 2.781 | 2,539,816 |
| 2025-03-20 | 3.115 | 3.157 | 3.095 | 3.143 | 2.811 | 766,524 |
| 2025-03-19 | 3.139 | 3.142 | 3.078 | 3.093 | 2.766 | 688,458 |
| 2025-03-18 | 3.109 | 3.144 | 3.105 | 3.131 | 2.800 | 3,454,907 |
| 2025-03-17 | 3.115 | 3.122 | 3.060 | 3.112 | 2.783 | 1,874,894 |
| 2025-03-14 | 3.055 | 3.108 | 3.004 | 3.038 | 2.717 | 989,088 |
| 2025-03-13 | 3.090 | 3.128 | 3.048 | 3.054 | 2.731 | 483,382 |
| 2025-03-12 | 3.164 | 3.170 | 3.059 | 3.137 | 2.805 | 2,050,538 |
| 2025-03-11 | 3.184 | 3.215 | 3.137 | 3.160 | 2.826 | 857,340 |
| 2025-03-10 | 3.115 | 3.165 | 3.100 | 3.134 | 2.802 | 562,998 |
| 2025-03-07 | 3.057 | 3.120 | 2.998 | 3.056 | 2.733 | 5,913,441 |
| 2025-03-06 | 2.940 | 2.973 | 2.911 | 2.928 | 2.618 | 252,475 |
| 2025-03-05 | 3.015 | 3.065 | 3.005 | 3.024 | 2.704 | 770,453 |
| 2025-03-04 | 3.108 | 3.137 | 3.059 | 3.069 | 2.744 | 610,432 |
| 2025-03-03 | 3.054 | 3.113 | 3.021 | 3.087 | 2.761 | 6,790,230 |
| 2025-02-28 | 3.050 | 3.137 | 3.050 | 3.110 | 2.781 | 24,395,250 |
| 2025-02-27 | 3.055 | 3.170 | 2.949 | 3.012 | 2.694 | 1,389,302 |
| 2025-02-26 | 3.182 | 3.210 | 3.165 | 3.195 | 2.857 | 500,950 |
| 2025-02-25 | 3.155 | 3.185 | 3.125 | 3.168 | 2.833 | 17,303,900 |
| 2025-02-24 | 3.087 | 3.139 | 3.046 | 3.127 | 2.796 | 9,955,527 |
| 2025-02-21 | 3.012 | 3.041 | 2.998 | 3.016 | 2.697 | 7,727,183 |
| 2025-02-20 | 2.995 | 3.019 | 2.977 | 3.013 | 2.694 | 585,706 |
| 2025-02-19 | 2.927 | 2.990 | 2.902 | 2.938 | 2.628 | 4,898,584 |
| 2025-02-18 | 2.918 | 2.931 | 2.888 | 2.898 | 2.592 | 202,078 |
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.