EDP Energias de Portugal SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	4.873	4.903	4.873	4.903	4.903	121
2026-10-15	4.905	4.940	4.818	4.850	4.850	149,692
2026-10-14	4.923	5.026	4.884	4.906	4.906	105,022
2026-10-13	4.886	4.929	4.852	4.907	4.907	225,491
2026-10-12	4.816	4.864	4.801	4.864	4.864	399,791
2026-10-09	4.825	4.825	4.788	4.825	4.825	428,544
2026-10-08	4.774	4.813	4.741	4.774	4.774	1,699,992
2026-10-07	4.810	4.823	4.724	4.757	4.757	218,365
2026-10-06	4.799	4.850	4.790	4.813	4.813	244,906
2026-10-05	4.779	4.828	4.709	4.804	4.804	2,163,424
2026-10-02	4.805	4.865	4.710	4.807	4.807	247,456
2026-10-01	4.791	4.831	4.763	4.791	4.791	1,104,695
2026-09-30	4.819	4.899	4.800	4.822	4.822	138,936
2026-09-29	4.807	4.852	4.762	4.781	4.781	231,225
2026-09-28	4.870	4.880	4.826	4.835	4.835	3,264,858
2026-09-25	4.799	4.864	4.790	4.849	4.849	3,536,222
2026-09-24	4.757	4.807	4.749	4.757	4.757	108,466
2026-09-23	4.788	4.849	4.763	4.788	4.788	958,106
2026-09-22	4.845	4.880	4.815	4.866	4.866	479,854
2026-09-21	4.797	4.900	4.768	4.813	4.813	203,319
2026-09-18	4.831	4.847	4.794	4.831	4.831	363,375
2026-09-17	4.747	4.852	4.724	4.798	4.798	166,625
2026-09-16	4.657	4.750	4.636	4.707	4.707	733,951
2026-09-15	4.603	4.661	4.570	4.655	4.655	7,295,268
2026-09-14	4.732	4.795	4.600	4.613	4.613	2,505,370
2026-09-11	4.824	4.921	4.788	4.824	4.824	1,919,406
2026-09-10	4.803	4.828	4.731	4.803	4.803	612,512
2026-09-09	4.803	4.808	4.722	4.751	4.751	290,314
2026-09-08	4.687	4.768	4.663	4.726	4.726	593,333
2026-09-07	4.644	4.716	4.637	4.696	4.696	724,852
2026-09-04	4.626	4.649	4.593	4.626	4.626	1,639,906
2026-09-03	4.665	4.687	4.583	4.616	4.616	2,801,997
2026-09-02	4.726	4.733	4.641	4.674	4.674	391,447
2026-09-01	4.814	4.814	4.695	4.720	4.720	406,846
2026-08-28	4.705	4.736	4.693	4.705	4.705	357,454
2026-08-27	4.701	4.710	4.627	4.649	4.649	145,473
2026-08-26	4.686	4.709	4.666	4.680	4.680	383,321
2026-08-25	4.643	4.704	4.640	4.676	4.676	592,275
2026-08-24	4.614	4.637	4.595	4.614	4.614	238,577
2026-08-21	4.646	4.678	4.618	4.646	4.646	932,773
2026-08-20	4.635	4.648	4.605	4.635	4.635	1,206,341
2026-08-19	4.656	4.666	4.565	4.607	4.607	892,248
2026-08-18	4.608	4.676	4.561	4.659	4.659	878,482
2026-08-17	4.554	4.640	4.516	4.542	4.542	281,188
2026-08-14	4.550	4.599	4.500	4.547	4.547	1,095,583
2026-08-13	4.577	4.593	4.532	4.577	4.577	855,234
2026-08-12	4.563	4.612	4.545	4.609	4.609	374,667
2026-08-11	4.506	4.540	4.470	4.492	4.492	128,337
2026-08-10	4.472	4.505	4.461	4.471	4.471	3,370,175
2026-08-07	4.484	4.538	4.447	4.484	4.484	91,926
2026-08-06	4.514	4.555	4.496	4.514	4.514	380,626
2026-08-05	4.487	4.571	4.460	4.487	4.487	2,140,956
2026-08-04	4.469	4.495	4.432	4.445	4.445	332,816
2026-08-03	4.444	4.470	4.402	4.426	4.426	1,236,425
2026-07-31	4.478	4.541	4.413	4.432	4.432	985,501
2026-07-30	4.457	4.507	4.346	4.457	4.457	1,120,061
2026-07-29	4.512	4.588	4.429	4.465	4.465	171,654
2026-07-28	4.519	4.573	4.503	4.510	4.510	2,613,912
2026-07-27	4.546	4.704	4.499	4.519	4.519	9,758,775
2026-07-24	4.605	4.628	4.590	4.605	4.605	1,246,490

Page 1 of 21 · 1,259 trading daysOlder →

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.