EDP Energias de Portugal SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 2.917 | 2.938 | 2.907 | 2.927 | 2.617 | 3,210,095 |
| 2025-02-14 | 2.932 | 2.950 | 2.903 | 2.943 | 2.632 | 450,353 |
| 2025-02-13 | 2.913 | 2.958 | 2.894 | 2.938 | 2.627 | 1,281,906 |
| 2025-02-12 | 2.939 | 2.962 | 2.876 | 2.897 | 2.591 | 571,792 |
| 2025-02-11 | 2.953 | 2.986 | 2.899 | 2.905 | 2.598 | 683,746 |
| 2025-02-10 | 2.947 | 2.986 | 2.941 | 2.985 | 2.669 | 654,485 |
| 2025-02-07 | 2.983 | 2.986 | 2.913 | 2.943 | 2.632 | 1,143,248 |
| 2025-02-06 | 3.014 | 3.053 | 2.952 | 3.047 | 2.725 | 386,162 |
| 2025-02-05 | 3.047 | 3.054 | 3.020 | 3.044 | 2.722 | 386,578 |
| 2025-02-04 | 3.013 | 3.047 | 3.003 | 3.025 | 2.705 | 313,141 |
| 2025-02-03 | 3.016 | 3.041 | 2.988 | 3.005 | 2.687 | 5,509,444 |
| 2025-01-31 | 3.035 | 3.070 | 3.028 | 3.052 | 2.730 | 172,964 |
| 2025-01-30 | 3.018 | 3.049 | 2.993 | 3.033 | 2.713 | 195,833 |
| 2025-01-29 | 2.972 | 3.019 | 2.950 | 2.995 | 2.678 | 283,191 |
| 2025-01-28 | 2.956 | 3.047 | 2.921 | 3.008 | 2.690 | 805,667 |
| 2025-01-27 | 2.974 | 2.992 | 2.907 | 2.971 | 2.657 | 2,955,649 |
| 2025-01-24 | 2.938 | 2.960 | 2.880 | 2.919 | 2.610 | 204,903 |
| 2025-01-23 | 2.965 | 2.983 | 2.917 | 2.930 | 2.620 | 350,520 |
| 2025-01-22 | 3.072 | 3.077 | 2.946 | 2.966 | 2.652 | 304,094 |
| 2025-01-21 | 3.052 | 3.100 | 3.024 | 3.050 | 2.728 | 517,717 |
| 2025-01-20 | 3.156 | 3.158 | 3.085 | 3.115 | 2.786 | 117,290 |
| 2025-01-17 | 3.139 | 3.181 | 3.091 | 3.163 | 2.829 | 2,659,888 |
| 2025-01-16 | 3.137 | 3.151 | 3.090 | 3.112 | 2.783 | 1,195,060 |
| 2025-01-15 | 3.122 | 3.142 | 3.074 | 3.108 | 2.780 | 299,949 |
| 2025-01-14 | 3.050 | 3.088 | 3.045 | 3.088 | 2.762 | 1,238,367 |
| 2025-01-13 | 2.972 | 3.075 | 2.939 | 3.043 | 2.721 | 2,793,006 |
| 2025-01-10 | 3.055 | 3.092 | 2.973 | 3.013 | 2.694 | 6,155,883 |
| 2025-01-09 | 3.091 | 3.132 | 3.057 | 3.110 | 2.781 | 318,571 |
| 2025-01-08 | 3.112 | 3.160 | 3.037 | 3.098 | 2.770 | 11,496,180 |
| 2025-01-07 | 3.161 | 3.195 | 3.150 | 3.175 | 2.839 | 160,933 |
| 2025-01-06 | 3.178 | 3.218 | 3.134 | 3.152 | 2.818 | 216,378 |
| 2025-01-03 | 3.163 | 3.211 | 3.158 | 3.201 | 2.863 | 225,170 |
| 2025-01-02 | 3.108 | 3.173 | 3.108 | 3.168 | 2.833 | 274,928 |
| 2024-12-31 | 3.103 | 3.143 | 3.087 | 3.102 | 2.774 | 33,299 |
| 2024-12-30 | 3.126 | 3.169 | 3.097 | 3.120 | 2.790 | 1,005,258 |
| 2024-12-27 | 3.086 | 3.132 | 3.079 | 3.085 | 2.759 | 116,414 |
| 2024-12-24 | 3.129 | 3.137 | 3.109 | 3.128 | 2.798 | 8,536 |
| 2024-12-23 | 3.105 | 3.156 | 3.098 | 3.105 | 2.777 | 2,222,826 |
| 2024-12-20 | 3.083 | 3.150 | 3.047 | 3.097 | 2.770 | 1,914,948 |
| 2024-12-19 | 3.137 | 3.158 | 3.071 | 3.120 | 2.790 | 7,881,722 |
| 2024-12-18 | 3.214 | 3.215 | 3.140 | 3.184 | 2.847 | 4,198,268 |
| 2024-12-17 | 3.141 | 3.202 | 3.129 | 3.156 | 2.822 | 484,008 |
| 2024-12-16 | 3.166 | 3.177 | 3.138 | 3.158 | 2.824 | 9,559,558 |
| 2024-12-13 | 3.213 | 3.231 | 3.159 | 3.216 | 2.876 | 3,624,840 |
| 2024-12-12 | 3.226 | 3.244 | 3.206 | 3.242 | 2.899 | 492,512 |
| 2024-12-11 | 3.251 | 3.267 | 3.225 | 3.233 | 2.891 | 1,102,792 |
| 2024-12-10 | 3.201 | 3.256 | 3.166 | 3.247 | 2.904 | 2,453,801 |
| 2024-12-09 | 3.266 | 3.278 | 3.217 | 3.230 | 2.888 | 3,062,642 |
| 2024-12-06 | 3.294 | 3.313 | 3.260 | 3.266 | 2.921 | 266,847 |
| 2024-12-05 | 3.296 | 3.302 | 3.251 | 3.297 | 2.948 | 4,208,634 |
| 2024-12-04 | 3.339 | 3.339 | 3.254 | 3.273 | 2.927 | 222,344 |
| 2024-12-03 | 3.382 | 3.389 | 3.294 | 3.349 | 2.995 | 5,919,030 |
| 2024-12-02 | 3.411 | 3.464 | 3.372 | 3.417 | 3.056 | 440,240 |
| 2024-11-29 | 3.439 | 3.445 | 3.403 | 3.419 | 3.058 | 1,184,688 |
| 2024-11-28 | 3.416 | 3.467 | 3.416 | 3.447 | 3.082 | 105,881 |
| 2024-11-27 | 3.392 | 3.429 | 3.360 | 3.406 | 3.046 | 250,385 |
| 2024-11-26 | 3.459 | 3.501 | 3.435 | 3.468 | 3.101 | 17,761,400 |
| 2024-11-25 | 3.493 | 3.545 | 3.420 | 3.510 | 3.139 | 3,537,544 |
| 2024-11-22 | 3.462 | 3.518 | 3.444 | 3.485 | 3.116 | 295,147 |
| 2024-11-21 | 3.444 | 3.448 | 3.406 | 3.439 | 3.075 | 315,629 |
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.