EDP - Energias de Portugal S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 3.617 | 3.635 | 3.559 | 3.612 | 3.065 | 6,462,854 |
| 2024-03-15 | 3.647 | 3.669 | 3.601 | 3.615 | 3.067 | 24,537,221 |
| 2024-03-14 | 3.632 | 3.752 | 3.617 | 3.638 | 3.087 | 8,539,637 |
| 2024-03-13 | 3.717 | 3.728 | 3.629 | 3.632 | 3.082 | 9,081,290 |
| 2024-03-12 | 3.787 | 3.816 | 3.681 | 3.681 | 3.123 | 11,893,750 |
| 2024-03-11 | 3.800 | 3.862 | 3.770 | 3.798 | 3.223 | 5,904,276 |
| 2024-03-08 | 3.864 | 3.870 | 3.791 | 3.797 | 3.222 | 9,548,436 |
| 2024-03-07 | 3.775 | 3.942 | 3.760 | 3.857 | 3.273 | 12,273,500 |
| 2024-03-06 | 3.765 | 3.895 | 3.751 | 3.807 | 3.230 | 17,545,141 |
| 2024-03-05 | 3.670 | 3.787 | 3.649 | 3.770 | 3.199 | 9,652,654 |
| 2024-03-04 | 3.697 | 3.721 | 3.626 | 3.662 | 3.107 | 6,720,549 |
| 2024-03-01 | 3.710 | 3.799 | 3.648 | 3.684 | 3.126 | 10,135,710 |
| 2024-02-29 | 3.678 | 3.705 | 3.641 | 3.679 | 3.122 | 10,563,690 |
| 2024-02-28 | 3.707 | 3.748 | 3.618 | 3.646 | 3.094 | 13,391,750 |
| 2024-02-27 | 3.650 | 3.738 | 3.649 | 3.738 | 3.172 | 8,044,260 |
| 2024-02-26 | 3.720 | 3.726 | 3.655 | 3.670 | 3.114 | 6,680,422 |
| 2024-02-23 | 3.738 | 3.747 | 3.680 | 3.723 | 3.159 | 6,316,388 |
| 2024-02-22 | 3.790 | 3.792 | 3.720 | 3.721 | 3.157 | 5,554,887 |
| 2024-02-21 | 3.731 | 3.773 | 3.731 | 3.772 | 3.200 | 5,046,931 |
| 2024-02-20 | 3.750 | 3.780 | 3.718 | 3.752 | 3.183 | 7,547,796 |
| 2024-02-19 | 3.785 | 3.850 | 3.734 | 3.754 | 3.185 | 6,968,090 |
| 2024-02-16 | 3.830 | 3.841 | 3.724 | 3.768 | 3.197 | 7,689,427 |
| 2024-02-15 | 3.770 | 3.836 | 3.749 | 3.823 | 3.244 | 7,615,281 |
| 2024-02-14 | 3.786 | 3.796 | 3.732 | 3.755 | 3.186 | 6,028,709 |
| 2024-02-13 | 3.836 | 3.876 | 3.770 | 3.779 | 3.206 | 7,119,664 |
| 2024-02-12 | 3.787 | 3.868 | 3.774 | 3.828 | 3.248 | 6,413,432 |
| 2024-02-09 | 3.821 | 3.826 | 3.747 | 3.774 | 3.202 | 7,772,616 |
| 2024-02-08 | 3.910 | 3.933 | 3.803 | 3.808 | 3.231 | 7,438,604 |
| 2024-02-07 | 3.961 | 4.020 | 3.895 | 3.905 | 3.313 | 7,029,286 |
| 2024-02-06 | 4.010 | 4.013 | 3.901 | 3.936 | 3.340 | 9,614,688 |
| 2024-02-05 | 4.059 | 4.116 | 4.007 | 4.032 | 3.421 | 5,704,664 |
| 2024-02-02 | 4.162 | 4.185 | 4.040 | 4.052 | 3.438 | 4,626,679 |
| 2024-02-01 | 4.114 | 4.146 | 4.100 | 4.117 | 3.493 | 3,980,054 |
| 2024-01-31 | 4.004 | 4.171 | 3.982 | 4.142 | 3.514 | 11,722,690 |
| 2024-01-30 | 4.003 | 4.031 | 3.984 | 4.001 | 3.395 | 6,034,015 |
| 2024-01-29 | 4.077 | 4.080 | 3.960 | 3.987 | 3.383 | 7,784,038 |
| 2024-01-26 | 4.220 | 4.239 | 4.008 | 4.062 | 3.447 | 10,028,690 |
| 2024-01-25 | 4.241 | 4.267 | 4.193 | 4.206 | 3.569 | 4,371,111 |
| 2024-01-24 | 4.260 | 4.292 | 4.231 | 4.239 | 3.597 | 4,425,687 |
| 2024-01-23 | 4.268 | 4.285 | 4.202 | 4.237 | 3.595 | 4,634,935 |
| 2024-01-22 | 4.282 | 4.299 | 4.210 | 4.274 | 3.626 | 4,179,073 |
| 2024-01-19 | 4.210 | 4.304 | 4.186 | 4.290 | 3.640 | 13,163,220 |
| 2024-01-18 | 4.260 | 4.260 | 4.194 | 4.198 | 3.562 | 6,510,706 |
| 2024-01-17 | 4.329 | 4.329 | 4.205 | 4.266 | 3.620 | 7,495,416 |
| 2024-01-16 | 4.471 | 4.471 | 4.364 | 4.383 | 3.719 | 5,113,091 |
| 2024-01-15 | 4.503 | 4.549 | 4.439 | 4.484 | 3.805 | 4,795,309 |
| 2024-01-12 | 4.519 | 4.555 | 4.458 | 4.533 | 3.846 | 5,539,620 |
| 2024-01-11 | 4.586 | 4.609 | 4.529 | 4.558 | 3.867 | 8,030,178 |
| 2024-01-10 | 4.570 | 4.591 | 4.535 | 4.578 | 3.884 | 5,214,412 |
| 2024-01-09 | 4.550 | 4.580 | 4.530 | 4.580 | 3.886 | 4,671,455 |
| 2024-01-08 | 4.518 | 4.540 | 4.498 | 4.540 | 3.852 | 3,452,033 |
| 2024-01-05 | 4.494 | 4.540 | 4.449 | 4.540 | 3.852 | 6,409,679 |
| 2024-01-04 | 4.436 | 4.506 | 4.436 | 4.496 | 3.815 | 3,949,172 |
| 2024-01-03 | 4.490 | 4.497 | 4.404 | 4.433 | 3.761 | 5,782,269 |
| 2024-01-02 | 4.575 | 4.583 | 4.487 | 4.493 | 3.812 | 4,218,992 |
| 2023-12-29 | 4.560 | 4.585 | 4.547 | 4.555 | 3.865 | 2,334,384 |
| 2023-12-28 | 4.560 | 4.560 | 4.535 | 4.546 | 3.857 | 2,551,728 |
| 2023-12-27 | 4.535 | 4.576 | 4.524 | 4.555 | 3.865 | 2,508,786 |
| 2023-12-22 | 4.489 | 4.548 | 4.489 | 4.548 | 3.859 | 2,812,171 |
| 2023-12-21 | 4.480 | 4.503 | 4.446 | 4.496 | 3.815 | 5,102,462 |
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.