EDP - Energias de Portugal S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 3.879 | 3.987 | 3.876 | 3.987 | 3.573 | 11,477,700 |
| 2024-09-04 | 3.778 | 3.870 | 3.769 | 3.870 | 3.468 | 8,943,344 |
| 2024-09-03 | 3.803 | 3.837 | 3.793 | 3.800 | 3.405 | 5,095,814 |
| 2024-09-02 | 3.780 | 3.834 | 3.773 | 3.811 | 3.415 | 2,980,307 |
| 2024-08-30 | 3.774 | 3.826 | 3.765 | 3.796 | 3.402 | 7,553,790 |
| 2024-08-29 | 3.771 | 3.786 | 3.741 | 3.755 | 3.365 | 3,313,781 |
| 2024-08-28 | 3.773 | 3.800 | 3.771 | 3.771 | 3.379 | 3,409,693 |
| 2024-08-27 | 3.800 | 3.822 | 3.773 | 3.778 | 3.385 | 4,259,997 |
| 2024-08-26 | 3.752 | 3.799 | 3.749 | 3.799 | 3.404 | 2,929,239 |
| 2024-08-23 | 3.728 | 3.767 | 3.719 | 3.757 | 3.367 | 4,151,086 |
| 2024-08-22 | 3.715 | 3.745 | 3.714 | 3.719 | 3.333 | 3,767,206 |
| 2024-08-21 | 3.714 | 3.745 | 3.700 | 3.719 | 3.333 | 4,263,520 |
| 2024-08-20 | 3.765 | 3.770 | 3.721 | 3.725 | 3.338 | 3,075,891 |
| 2024-08-19 | 3.715 | 3.766 | 3.715 | 3.765 | 3.374 | 4,340,961 |
| 2024-08-16 | 3.692 | 3.723 | 3.678 | 3.715 | 3.329 | 3,446,813 |
| 2024-08-15 | 3.721 | 3.729 | 3.676 | 3.683 | 3.300 | 4,864,250 |
| 2024-08-14 | 3.750 | 3.758 | 3.688 | 3.714 | 3.328 | 3,378,965 |
| 2024-08-13 | 3.698 | 3.743 | 3.682 | 3.743 | 3.354 | 5,255,189 |
| 2024-08-12 | 3.710 | 3.728 | 3.681 | 3.681 | 3.298 | 3,156,451 |
| 2024-08-09 | 3.747 | 3.754 | 3.669 | 3.697 | 3.313 | 4,760,264 |
| 2024-08-08 | 3.739 | 3.771 | 3.717 | 3.745 | 3.356 | 6,103,202 |
| 2024-08-07 | 3.661 | 3.741 | 3.645 | 3.728 | 3.341 | 5,465,497 |
| 2024-08-06 | 3.656 | 3.688 | 3.611 | 3.649 | 3.270 | 6,872,284 |
| 2024-08-05 | 3.797 | 3.800 | 3.659 | 3.660 | 3.280 | 9,212,654 |
| 2024-08-02 | 3.811 | 3.881 | 3.789 | 3.841 | 3.442 | 7,830,957 |
| 2024-08-01 | 3.807 | 3.853 | 3.792 | 3.818 | 3.421 | 6,769,464 |
| 2024-07-31 | 3.876 | 3.878 | 3.794 | 3.800 | 3.405 | 8,783,850 |
| 2024-07-30 | 3.821 | 3.847 | 3.787 | 3.807 | 3.411 | 5,303,615 |
| 2024-07-29 | 3.800 | 3.862 | 3.789 | 3.819 | 3.422 | 7,131,902 |
| 2024-07-26 | 3.725 | 3.790 | 3.718 | 3.776 | 3.384 | 6,570,747 |
| 2024-07-25 | 3.719 | 3.749 | 3.660 | 3.730 | 3.342 | 8,675,080 |
| 2024-07-24 | 3.661 | 3.744 | 3.657 | 3.731 | 3.343 | 8,249,576 |
| 2024-07-23 | 3.668 | 3.709 | 3.644 | 3.681 | 3.298 | 4,790,842 |
| 2024-07-22 | 3.687 | 3.736 | 3.665 | 3.668 | 3.287 | 8,440,551 |
| 2024-07-19 | 3.612 | 3.666 | 3.593 | 3.656 | 3.276 | 18,082,350 |
| 2024-07-18 | 3.628 | 3.655 | 3.617 | 3.640 | 3.262 | 4,582,111 |
| 2024-07-17 | 3.573 | 3.668 | 3.562 | 3.620 | 3.244 | 8,759,459 |
| 2024-07-16 | 3.540 | 3.586 | 3.530 | 3.584 | 3.212 | 8,329,854 |
| 2024-07-15 | 3.666 | 3.678 | 3.544 | 3.558 | 3.188 | 9,813,124 |
| 2024-07-12 | 3.700 | 3.715 | 3.656 | 3.682 | 3.299 | 5,868,224 |
| 2024-07-11 | 3.576 | 3.708 | 3.553 | 3.690 | 3.307 | 11,249,140 |
| 2024-07-10 | 3.534 | 3.580 | 3.534 | 3.558 | 3.188 | 5,237,403 |
| 2024-07-09 | 3.546 | 3.570 | 3.504 | 3.531 | 3.164 | 7,210,173 |
| 2024-07-08 | 3.613 | 3.621 | 3.545 | 3.545 | 3.177 | 7,025,030 |
| 2024-07-05 | 3.585 | 3.640 | 3.579 | 3.627 | 3.250 | 5,301,353 |
| 2024-07-04 | 3.590 | 3.606 | 3.553 | 3.582 | 3.210 | 5,331,813 |
| 2024-07-03 | 3.547 | 3.617 | 3.527 | 3.591 | 3.218 | 6,763,496 |
| 2024-07-02 | 3.544 | 3.575 | 3.532 | 3.544 | 3.176 | 6,225,608 |
| 2024-07-01 | 3.530 | 3.600 | 3.528 | 3.552 | 3.183 | 5,887,779 |
| 2024-06-28 | 3.526 | 3.540 | 3.482 | 3.499 | 3.135 | 10,890,510 |
| 2024-06-27 | 3.590 | 3.606 | 3.504 | 3.549 | 3.180 | 9,978,152 |
| 2024-06-26 | 3.650 | 3.655 | 3.582 | 3.600 | 3.226 | 6,036,345 |
| 2024-06-25 | 3.625 | 3.660 | 3.604 | 3.639 | 3.261 | 6,043,452 |
| 2024-06-24 | 3.597 | 3.635 | 3.563 | 3.617 | 3.241 | 7,716,661 |
| 2024-06-21 | 3.618 | 3.634 | 3.601 | 3.601 | 3.227 | 12,957,680 |
| 2024-06-20 | 3.555 | 3.619 | 3.553 | 3.613 | 3.238 | 4,067,609 |
| 2024-06-19 | 3.591 | 3.613 | 3.555 | 3.558 | 3.188 | 7,027,062 |
| 2024-06-18 | 3.567 | 3.595 | 3.550 | 3.585 | 3.212 | 9,355,033 |
| 2024-06-17 | 3.669 | 3.673 | 3.529 | 3.545 | 3.177 | 11,816,900 |
| 2024-06-14 | 3.698 | 3.720 | 3.652 | 3.671 | 3.290 | 11,579,390 |
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.