EDP - Energias de Portugal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	4.608	4.627	4.583	4.604	4.604	5,639,936
2026-07-23	4.638	4.670	4.589	4.624	4.624	7,182,077
2026-07-22	4.535	4.653	4.531	4.611	4.611	8,473,723
2026-07-21	4.546	4.565	4.520	4.550	4.550	6,944,383
2026-07-20	4.526	4.562	4.525	4.545	4.545	5,257,679
2026-07-17	4.528	4.580	4.516	4.518	4.518	10,650,544
2026-07-16	4.580	4.580	4.448	4.521	4.521	7,254,671
2026-07-15	4.588	4.614	4.553	4.581	4.581	6,469,973
2026-07-14	4.511	4.582	4.499	4.564	4.564	4,682,018
2026-07-13	4.466	4.513	4.459	4.513	4.513	4,676,922
2026-07-10	4.435	4.469	4.410	4.469	4.469	6,408,504
2026-07-09	4.490	4.496	4.438	4.438	4.438	4,825,962
2026-07-08	4.544	4.565	4.470	4.483	4.483	7,298,047
2026-07-07	4.570	4.619	4.544	4.545	4.545	7,064,156
2026-07-06	4.690	4.690	4.579	4.579	4.579	10,134,825
2026-07-03	4.580	4.687	4.574	4.687	4.687	9,356,287
2026-07-02	4.500	4.569	4.478	4.552	4.552	7,609,072
2026-07-01	4.590	4.606	4.487	4.503	4.503	7,694,281
2026-06-30	4.590	4.615	4.558	4.581	4.581	8,266,493
2026-06-29	4.464	4.587	4.464	4.547	4.547	8,953,631
2026-06-26	4.500	4.526	4.462	4.462	4.462	7,681,791
2026-06-25	4.382	4.514	4.382	4.506	4.506	18,837,432
2026-06-24	4.440	4.448	4.326	4.384	4.384	12,074,689
2026-06-23	4.450	4.450	4.376	4.435	4.435	9,843,858
2026-06-22	4.421	4.460	4.416	4.449	4.449	8,439,205
2026-06-19	4.386	4.423	4.359	4.407	4.407	23,088,200
2026-06-18	4.412	4.435	4.320	4.395	4.395	11,351,927
2026-06-17	4.360	4.409	4.291	4.407	4.407	13,145,528
2026-06-16	4.450	4.450	4.373	4.373	4.373	10,426,453
2026-06-15	4.477	4.480	4.381	4.429	4.429	9,946,252
2026-06-12	4.500	4.500	4.424	4.467	4.467	9,250,814
2026-06-11	4.428	4.536	4.401	4.482	4.482	12,528,834
2026-06-10	4.434	4.496	4.377	4.380	4.380	9,358,572
2026-06-09	4.444	4.480	4.416	4.419	4.419	8,970,811
2026-06-08	4.397	4.449	4.393	4.424	4.424	9,027,867
2026-06-05	4.408	4.472	4.376	4.423	4.423	7,831,923
2026-06-04	4.460	4.474	4.369	4.369	4.369	7,350,210
2026-06-03	4.374	4.467	4.374	4.459	4.459	10,390,092
2026-06-02	4.352	4.396	4.330	4.374	4.374	7,208,126
2026-06-01	4.370	4.431	4.334	4.334	4.334	5,641,459
2026-05-29	4.424	4.426	4.367	4.367	4.367	23,146,070
2026-05-28	4.432	4.454	4.390	4.418	4.418	7,263,290
2026-05-27	4.453	4.453	4.332	4.420	4.420	9,112,471
2026-05-26	4.451	4.485	4.442	4.444	4.444	5,244,145
2026-05-25	4.470	4.484	4.436	4.442	4.442	3,055,725
2026-05-22	4.451	4.510	4.433	4.444	4.444	5,373,134
2026-05-21	4.442	4.468	4.423	4.468	4.468	5,850,910
2026-05-20	4.400	4.469	4.362	4.436	4.436	9,096,856
2026-05-19	4.389	4.395	4.342	4.394	4.394	5,921,409
2026-05-18	4.260	4.380	4.234	4.380	4.380	8,645,366
2026-05-15	4.411	4.412	4.253	4.276	4.276	8,696,377
2026-05-14	4.427	4.430	4.386	4.400	4.400	4,718,282
2026-05-13	4.423	4.442	4.375	4.390	4.390	6,847,175
2026-05-12	4.470	4.511	4.385	4.395	4.395	8,547,931
2026-05-11	4.333	4.483	4.333	4.473	4.473	9,390,193
2026-05-08	4.380	4.389	4.311	4.311	4.311	9,685,724
2026-05-07	4.450	4.471	4.369	4.400	4.400	11,602,772
2026-05-06	4.383	4.429	4.271	4.400	4.400	12,350,089
2026-05-05	4.400	4.453	4.335	4.351	4.351	16,258,723
2026-05-04	4.663	4.670	4.549	4.592	4.387	11,910,416

← NewerPage 2 of 5 · 254 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.