EDP - Energias de Portugal S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 3.718 | 3.735 | 3.677 | 3.698 | 3.314 | 8,794,386 |
| 2024-06-12 | 3.698 | 3.778 | 3.667 | 3.739 | 3.350 | 9,279,607 |
| 2024-06-11 | 3.727 | 3.746 | 3.673 | 3.698 | 3.314 | 6,953,039 |
| 2024-06-10 | 3.672 | 3.726 | 3.660 | 3.726 | 3.339 | 7,637,846 |
| 2024-06-07 | 3.753 | 3.772 | 3.660 | 3.707 | 3.322 | 8,395,045 |
| 2024-06-06 | 3.770 | 3.799 | 3.729 | 3.770 | 3.378 | 6,417,219 |
| 2024-06-05 | 3.814 | 3.845 | 3.757 | 3.784 | 3.391 | 6,076,627 |
| 2024-06-04 | 3.792 | 3.838 | 3.776 | 3.804 | 3.409 | 8,141,900 |
| 2024-06-03 | 3.756 | 3.789 | 3.738 | 3.782 | 3.389 | 5,669,284 |
| 2024-05-31 | 3.680 | 3.741 | 3.674 | 3.731 | 3.343 | 15,495,690 |
| 2024-05-30 | 3.633 | 3.710 | 3.632 | 3.680 | 3.298 | 7,950,816 |
| 2024-05-29 | 3.700 | 3.707 | 3.630 | 3.637 | 3.259 | 6,717,309 |
| 2024-05-28 | 3.764 | 3.776 | 3.711 | 3.716 | 3.330 | 6,496,859 |
| 2024-05-27 | 3.675 | 3.766 | 3.669 | 3.754 | 3.364 | 3,917,120 |
| 2024-05-24 | 3.700 | 3.736 | 3.662 | 3.681 | 3.298 | 6,730,662 |
| 2024-05-23 | 3.780 | 3.788 | 3.722 | 3.739 | 3.350 | 7,016,111 |
| 2024-05-22 | 3.725 | 3.807 | 3.707 | 3.805 | 3.410 | 7,349,674 |
| 2024-05-21 | 3.799 | 3.799 | 3.710 | 3.739 | 3.350 | 8,824,145 |
| 2024-05-20 | 3.840 | 3.875 | 3.806 | 3.806 | 3.411 | 5,146,258 |
| 2024-05-17 | 3.866 | 3.897 | 3.802 | 3.845 | 3.445 | 9,688,022 |
| 2024-05-16 | 3.885 | 3.923 | 3.831 | 3.886 | 3.482 | 9,759,861 |
| 2024-05-15 | 3.800 | 3.916 | 3.791 | 3.885 | 3.481 | 12,646,280 |
| 2024-05-14 | 3.728 | 3.819 | 3.710 | 3.795 | 3.401 | 13,639,630 |
| 2024-05-13 | 3.764 | 3.772 | 3.662 | 3.730 | 3.342 | 16,867,250 |
| 2024-05-10 | 3.709 | 3.868 | 3.699 | 3.846 | 3.446 | 21,129,320 |
| 2024-05-09 | 3.616 | 3.719 | 3.589 | 3.699 | 3.315 | 13,740,470 |
| 2024-05-08 | 3.570 | 3.635 | 3.565 | 3.622 | 3.246 | 12,639,650 |
| 2024-05-07 | 3.519 | 3.587 | 3.519 | 3.576 | 3.204 | 9,855,799 |
| 2024-05-06 | 3.517 | 3.535 | 3.484 | 3.508 | 3.143 | 7,356,163 |
| 2024-05-03 | 3.647 | 3.780 | 3.628 | 3.670 | 3.114 | 10,810,720 |
| 2024-05-02 | 3.555 | 3.641 | 3.549 | 3.634 | 3.083 | 9,964,920 |
| 2024-04-30 | 3.600 | 3.615 | 3.513 | 3.526 | 2.992 | 9,881,113 |
| 2024-04-29 | 3.525 | 3.601 | 3.525 | 3.582 | 3.039 | 7,188,500 |
| 2024-04-26 | 3.517 | 3.555 | 3.509 | 3.523 | 2.989 | 9,964,673 |
| 2024-04-25 | 3.519 | 3.571 | 3.488 | 3.494 | 2.965 | 9,927,080 |
| 2024-04-24 | 3.560 | 3.569 | 3.503 | 3.525 | 2.991 | 11,207,460 |
| 2024-04-23 | 3.580 | 3.604 | 3.517 | 3.571 | 3.030 | 13,663,630 |
| 2024-04-22 | 3.627 | 3.650 | 3.544 | 3.578 | 3.036 | 9,020,095 |
| 2024-04-19 | 3.645 | 3.678 | 3.599 | 3.607 | 3.060 | 20,989,080 |
| 2024-04-18 | 3.611 | 3.689 | 3.598 | 3.642 | 3.090 | 10,264,430 |
| 2024-04-17 | 3.595 | 3.604 | 3.514 | 3.593 | 3.049 | 10,056,240 |
| 2024-04-16 | 3.577 | 3.651 | 3.550 | 3.602 | 3.056 | 10,033,130 |
| 2024-04-15 | 3.625 | 3.641 | 3.559 | 3.571 | 3.030 | 8,400,948 |
| 2024-04-12 | 3.565 | 3.653 | 3.550 | 3.615 | 3.067 | 10,195,880 |
| 2024-04-11 | 3.490 | 3.605 | 3.483 | 3.541 | 3.004 | 9,249,539 |
| 2024-04-10 | 3.568 | 3.619 | 3.451 | 3.500 | 2.970 | 10,373,450 |
| 2024-04-09 | 3.475 | 3.566 | 3.446 | 3.552 | 3.014 | 9,216,789 |
| 2024-04-08 | 3.490 | 3.531 | 3.472 | 3.473 | 2.947 | 6,572,903 |
| 2024-04-05 | 3.564 | 3.592 | 3.486 | 3.490 | 2.961 | 8,120,829 |
| 2024-04-04 | 3.568 | 3.627 | 3.543 | 3.576 | 3.034 | 9,831,300 |
| 2024-04-03 | 3.600 | 3.604 | 3.536 | 3.556 | 3.017 | 9,355,283 |
| 2024-04-02 | 3.588 | 3.633 | 3.560 | 3.602 | 3.056 | 8,589,005 |
| 2024-03-28 | 3.644 | 3.650 | 3.581 | 3.610 | 3.063 | 7,733,386 |
| 2024-03-27 | 3.527 | 3.630 | 3.495 | 3.620 | 3.071 | 8,146,563 |
| 2024-03-26 | 3.540 | 3.546 | 3.486 | 3.532 | 2.997 | 7,352,925 |
| 2024-03-25 | 3.609 | 3.617 | 3.544 | 3.552 | 3.014 | 5,397,964 |
| 2024-03-22 | 3.464 | 3.607 | 3.455 | 3.602 | 3.056 | 10,211,600 |
| 2024-03-21 | 3.509 | 3.551 | 3.452 | 3.461 | 2.937 | 9,361,790 |
| 2024-03-20 | 3.490 | 3.518 | 3.470 | 3.486 | 2.958 | 9,331,492 |
| 2024-03-19 | 3.605 | 3.605 | 3.456 | 3.474 | 2.948 | 14,609,510 |
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.