EDP - Energias de Portugal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	4.890	4.920	4.840	4.920	4.920	15,678,229
2026-10-15	4.940	4.940	4.816	4.831	4.831	9,688,169
2026-10-14	4.933	4.944	4.885	4.906	4.906	5,527,199
2026-10-13	4.890	4.928	4.853	4.907	4.907	6,976,718
2026-10-12	4.817	4.864	4.815	4.864	4.864	6,232,786
2026-10-09	4.821	4.836	4.786	4.799	4.799	5,183,018
2026-10-08	4.765	4.815	4.741	4.780	4.780	7,613,129
2026-10-07	4.820	4.820	4.724	4.791	4.791	6,578,638
2026-10-06	4.807	4.866	4.798	4.821	4.821	6,148,098
2026-10-05	4.804	4.830	4.760	4.781	4.781	6,276,999
2026-10-02	4.819	4.872	4.785	4.801	4.801	8,041,373
2026-10-01	4.800	4.831	4.762	4.799	4.799	7,091,092
2026-09-30	4.808	4.897	4.808	4.843	4.843	10,669,079
2026-09-29	4.822	4.854	4.762	4.778	4.778	7,403,821
2026-09-28	4.879	4.882	4.820	4.820	4.820	7,447,511
2026-09-25	4.800	4.866	4.795	4.839	4.839	8,653,719
2026-09-24	4.760	4.800	4.747	4.794	4.794	10,191,197
2026-09-23	4.840	4.854	4.764	4.764	4.764	11,418,393
2026-09-22	4.823	4.879	4.814	4.855	4.855	7,264,708
2026-09-21	4.801	4.822	4.760	4.814	4.814	8,327,779
2026-09-18	4.836	4.847	4.792	4.807	4.807	15,919,039
2026-09-17	4.744	4.852	4.738	4.852	4.852	9,405,187
2026-09-16	4.654	4.750	4.633	4.750	4.750	10,101,038
2026-09-15	4.610	4.666	4.566	4.650	4.650	7,958,110
2026-09-14	4.777	4.780	4.600	4.613	4.613	12,708,562
2026-09-11	4.830	4.842	4.785	4.796	4.796	8,588,009
2026-09-10	4.738	4.813	4.737	4.785	4.785	7,432,538
2026-09-09	4.745	4.816	4.724	4.724	4.724	8,409,137
2026-09-08	4.672	4.744	4.660	4.744	4.744	6,361,204
2026-09-07	4.639	4.716	4.637	4.690	4.690	6,942,219
2026-09-04	4.619	4.649	4.589	4.649	4.649	6,556,883
2026-09-03	4.680	4.690	4.582	4.633	4.633	9,253,284
2026-09-02	4.715	4.735	4.640	4.667	4.667	9,244,727
2026-09-01	4.765	4.816	4.695	4.720	4.720	8,347,413
2026-08-31	4.709	4.738	4.678	4.678	4.678	7,238,657
2026-08-28	4.701	4.735	4.693	4.698	4.698	5,428,785
2026-08-27	4.697	4.706	4.625	4.666	4.666	6,490,028
2026-08-26	4.690	4.709	4.664	4.698	4.698	6,513,225
2026-08-25	4.649	4.704	4.640	4.685	4.685	5,831,838
2026-08-24	4.620	4.639	4.595	4.636	4.636	3,953,162
2026-08-21	4.653	4.677	4.618	4.618	4.618	5,812,142
2026-08-20	4.629	4.648	4.609	4.648	4.648	4,753,633
2026-08-19	4.659	4.671	4.591	4.593	4.593	5,815,933
2026-08-18	4.566	4.677	4.566	4.659	4.659	12,724,102
2026-08-17	4.551	4.564	4.516	4.516	4.516	4,962,709
2026-08-14	4.561	4.561	4.500	4.545	4.545	6,480,900
2026-08-13	4.575	4.587	4.532	4.555	4.555	6,690,205
2026-08-12	4.550	4.614	4.543	4.570	4.570	7,876,883
2026-08-11	4.492	4.545	4.490	4.522	4.522	4,648,864
2026-08-10	4.479	4.505	4.458	4.466	4.466	6,030,932
2026-08-07	4.536	4.539	4.456	4.476	4.476	6,023,433
2026-08-06	4.500	4.555	4.493	4.524	4.524	8,570,033
2026-08-05	4.478	4.505	4.462	4.467	4.467	7,337,638
2026-08-04	4.450	4.496	4.430	4.455	4.455	6,591,206
2026-08-03	4.458	4.470	4.411	4.470	4.470	7,005,918
2026-07-31	4.457	4.496	4.414	4.470	4.470	8,001,394
2026-07-30	4.430	4.511	4.386	4.443	4.443	7,688,449
2026-07-29	4.501	4.562	4.428	4.436	4.436	6,649,363
2026-07-28	4.516	4.575	4.501	4.503	4.503	10,523,753
2026-07-27	4.610	4.611	4.499	4.504	4.504	7,405,643

Page 1 of 2 · 65 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
2024-05-06	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.