EDP - Energias de Portugal S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 4.284 | 4.341 | 4.255 | 4.341 | 4.147 | 27,230,891 |
| 2026-02-02 | 4.310 | 4.334 | 4.254 | 4.265 | 4.075 | 11,927,540 |
| 2026-01-30 | 4.320 | 4.341 | 4.280 | 4.317 | 4.124 | 24,334,830 |
| 2026-01-29 | 4.351 | 4.397 | 4.321 | 4.321 | 4.128 | 13,010,640 |
| 2026-01-28 | 4.342 | 4.353 | 4.291 | 4.349 | 4.155 | 6,363,383 |
| 2026-01-27 | 4.290 | 4.330 | 4.253 | 4.330 | 4.137 | 9,724,971 |
| 2026-01-26 | 4.223 | 4.279 | 4.223 | 4.279 | 4.088 | 9,416,922 |
| 2026-01-23 | 4.234 | 4.240 | 4.172 | 4.213 | 4.025 | 5,737,515 |
| 2026-01-22 | 4.157 | 4.225 | 4.141 | 4.212 | 4.024 | 8,245,792 |
| 2026-01-21 | 4.118 | 4.157 | 4.108 | 4.120 | 3.936 | 6,912,386 |
| 2026-01-20 | 4.150 | 4.150 | 4.074 | 4.101 | 3.918 | 8,846,546 |
| 2026-01-19 | 4.154 | 4.180 | 4.119 | 4.136 | 3.951 | 5,111,022 |
| 2026-01-16 | 4.145 | 4.193 | 4.129 | 4.193 | 4.006 | 20,235,010 |
| 2026-01-15 | 4.115 | 4.148 | 4.067 | 4.141 | 3.956 | 8,738,418 |
| 2026-01-14 | 4.120 | 4.148 | 4.039 | 4.102 | 3.919 | 8,680,577 |
| 2026-01-13 | 4.056 | 4.099 | 4.013 | 4.099 | 3.916 | 8,434,202 |
| 2026-01-12 | 4.076 | 4.076 | 4.035 | 4.062 | 3.881 | 8,505,209 |
| 2026-01-09 | 4.066 | 4.093 | 4.037 | 4.093 | 3.910 | 7,431,261 |
| 2026-01-08 | 4.095 | 4.113 | 4.030 | 4.054 | 3.873 | 7,486,092 |
| 2026-01-07 | 4.090 | 4.148 | 4.078 | 4.095 | 3.912 | 8,153,617 |
| 2026-01-06 | 4.035 | 4.102 | 4.020 | 4.071 | 3.889 | 6,028,838 |
| 2026-01-05 | 4.020 | 4.049 | 3.958 | 4.037 | 3.857 | 7,787,046 |
| 2026-01-02 | 3.920 | 4.026 | 3.915 | 4.004 | 3.825 | 7,133,050 |
| 2025-12-31 | 3.910 | 3.915 | 3.894 | 3.915 | 3.740 | 1,909,680 |
| 2025-12-30 | 3.863 | 3.914 | 3.863 | 3.910 | 3.735 | 4,247,850 |
| 2025-12-29 | 3.866 | 3.881 | 3.838 | 3.880 | 3.707 | 5,524,967 |
| 2025-12-24 | 3.880 | 3.880 | 3.852 | 3.864 | 3.692 | 1,295,371 |
| 2025-12-23 | 3.866 | 3.879 | 3.847 | 3.870 | 3.697 | 4,113,330 |
| 2025-12-22 | 3.840 | 3.861 | 3.817 | 3.857 | 3.685 | 5,875,930 |
| 2025-12-19 | 3.848 | 3.877 | 3.832 | 3.860 | 3.688 | 20,477,461 |
| 2025-12-18 | 3.854 | 3.875 | 3.837 | 3.856 | 3.684 | 8,182,098 |
| 2025-12-17 | 3.831 | 3.852 | 3.818 | 3.845 | 3.673 | 8,296,307 |
| 2025-12-16 | 3.797 | 3.855 | 3.796 | 3.812 | 3.642 | 7,894,737 |
| 2025-12-15 | 3.759 | 3.797 | 3.742 | 3.788 | 3.619 | 9,155,591 |
| 2025-12-12 | 3.714 | 3.767 | 3.711 | 3.755 | 3.587 | 9,274,448 |
| 2025-12-11 | 3.757 | 3.757 | 3.705 | 3.705 | 3.540 | 9,960,097 |
| 2025-12-10 | 3.834 | 3.834 | 3.780 | 3.780 | 3.611 | 4,917,883 |
| 2025-12-09 | 3.849 | 3.869 | 3.815 | 3.826 | 3.655 | 5,551,734 |
| 2025-12-08 | 3.836 | 3.868 | 3.798 | 3.834 | 3.663 | 4,836,695 |
| 2025-12-05 | 3.874 | 3.877 | 3.842 | 3.846 | 3.674 | 4,078,619 |
| 2025-12-04 | 3.856 | 3.879 | 3.823 | 3.878 | 3.705 | 5,546,773 |
| 2025-12-03 | 3.882 | 3.917 | 3.845 | 3.849 | 3.677 | 6,110,580 |
| 2025-12-02 | 3.839 | 3.895 | 3.818 | 3.881 | 3.708 | 7,498,620 |
| 2025-12-01 | 3.825 | 3.868 | 3.809 | 3.818 | 3.648 | 5,708,755 |
| 2025-11-28 | 3.829 | 3.850 | 3.802 | 3.846 | 3.674 | 6,375,232 |
| 2025-11-27 | 3.805 | 3.832 | 3.801 | 3.814 | 3.644 | 3,876,733 |
| 2025-11-26 | 3.772 | 3.817 | 3.769 | 3.802 | 3.632 | 6,977,036 |
| 2025-11-25 | 3.800 | 3.805 | 3.732 | 3.770 | 3.602 | 8,873,771 |
| 2025-11-24 | 3.790 | 3.802 | 3.752 | 3.783 | 3.614 | 19,226,699 |
| 2025-11-21 | 3.756 | 3.793 | 3.736 | 3.760 | 3.592 | 6,381,739 |
| 2025-11-20 | 3.760 | 3.803 | 3.749 | 3.779 | 3.610 | 6,009,997 |
| 2025-11-19 | 3.779 | 3.798 | 3.736 | 3.739 | 3.572 | 9,056,603 |
| 2025-11-18 | 3.823 | 3.830 | 3.793 | 3.793 | 3.624 | 8,913,257 |
| 2025-11-17 | 3.830 | 3.851 | 3.810 | 3.840 | 3.669 | 8,943,458 |
| 2025-11-14 | 3.820 | 3.833 | 3.772 | 3.829 | 3.658 | 11,737,080 |
| 2025-11-13 | 3.830 | 3.889 | 3.825 | 3.830 | 3.659 | 14,632,180 |
| 2025-11-12 | 3.719 | 3.828 | 3.693 | 3.826 | 3.655 | 21,482,520 |
| 2025-11-11 | 3.780 | 3.861 | 3.721 | 3.721 | 3.555 | 35,490,168 |
| 2025-11-10 | 3.908 | 3.967 | 3.908 | 3.967 | 3.790 | 9,009,861 |
| 2025-11-07 | 4.000 | 4.020 | 3.843 | 3.893 | 3.719 | 15,574,630 |
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.