EDP - Energias de Portugal S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 4.210 | 4.237 | 4.081 | 4.106 | 3.923 | 18,865,891 |
| 2025-11-05 | 4.363 | 4.406 | 4.352 | 4.389 | 4.193 | 7,278,499 |
| 2025-11-04 | 4.318 | 4.364 | 4.290 | 4.364 | 4.169 | 5,686,495 |
| 2025-11-03 | 4.306 | 4.333 | 4.287 | 4.324 | 4.131 | 3,937,172 |
| 2025-10-31 | 4.360 | 4.361 | 4.308 | 4.310 | 4.118 | 6,471,624 |
| 2025-10-30 | 4.340 | 4.359 | 4.327 | 4.348 | 4.154 | 5,373,189 |
| 2025-10-29 | 4.297 | 4.347 | 4.273 | 4.343 | 4.149 | 6,680,630 |
| 2025-10-28 | 4.280 | 4.333 | 4.241 | 4.317 | 4.124 | 6,620,762 |
| 2025-10-27 | 4.248 | 4.302 | 4.230 | 4.302 | 4.110 | 12,598,320 |
| 2025-10-24 | 4.411 | 4.411 | 4.338 | 4.404 | 4.207 | 9,218,187 |
| 2025-10-23 | 4.424 | 4.447 | 4.373 | 4.413 | 4.216 | 6,454,983 |
| 2025-10-22 | 4.448 | 4.482 | 4.408 | 4.448 | 4.249 | 9,276,237 |
| 2025-10-21 | 4.440 | 4.490 | 4.432 | 4.451 | 4.252 | 6,414,643 |
| 2025-10-20 | 4.427 | 4.457 | 4.419 | 4.445 | 4.247 | 5,916,726 |
| 2025-10-17 | 4.389 | 4.437 | 4.353 | 4.433 | 4.235 | 11,786,970 |
| 2025-10-16 | 4.335 | 4.400 | 4.315 | 4.400 | 4.204 | 7,298,275 |
| 2025-10-15 | 4.345 | 4.352 | 4.305 | 4.333 | 4.140 | 8,112,219 |
| 2025-10-14 | 4.321 | 4.333 | 4.288 | 4.326 | 4.133 | 6,368,199 |
| 2025-10-13 | 4.219 | 4.315 | 4.215 | 4.315 | 4.122 | 10,381,770 |
| 2025-10-10 | 4.208 | 4.253 | 4.189 | 4.221 | 4.033 | 6,297,204 |
| 2025-10-09 | 4.152 | 4.233 | 4.152 | 4.205 | 4.017 | 7,277,973 |
| 2025-10-08 | 4.121 | 4.202 | 4.111 | 4.147 | 3.962 | 9,656,697 |
| 2025-10-07 | 4.193 | 4.193 | 4.107 | 4.107 | 3.924 | 6,888,611 |
| 2025-10-06 | 4.126 | 4.174 | 4.109 | 4.173 | 3.987 | 5,949,865 |
| 2025-10-03 | 4.102 | 4.129 | 4.081 | 4.126 | 3.942 | 6,169,568 |
| 2025-10-02 | 4.091 | 4.108 | 4.065 | 4.108 | 3.925 | 6,741,149 |
| 2025-10-01 | 4.040 | 4.113 | 4.033 | 4.113 | 3.929 | 9,269,801 |
| 2025-09-30 | 4.019 | 4.037 | 3.985 | 4.037 | 3.857 | 7,782,890 |
| 2025-09-29 | 4.022 | 4.030 | 3.972 | 4.024 | 3.844 | 4,392,208 |
| 2025-09-26 | 4.000 | 4.009 | 3.958 | 3.997 | 3.819 | 5,632,514 |
| 2025-09-25 | 4.001 | 4.039 | 3.988 | 3.995 | 3.817 | 7,701,315 |
| 2025-09-24 | 3.924 | 4.000 | 3.903 | 4.000 | 3.821 | 14,655,930 |
| 2025-09-23 | 3.900 | 3.949 | 3.882 | 3.900 | 3.726 | 9,919,413 |
| 2025-09-22 | 3.789 | 3.886 | 3.784 | 3.870 | 3.697 | 13,312,350 |
| 2025-09-19 | 3.799 | 3.843 | 3.773 | 3.780 | 3.611 | 16,373,110 |
| 2025-09-18 | 3.856 | 3.874 | 3.816 | 3.816 | 3.646 | 9,249,038 |
| 2025-09-17 | 3.826 | 3.898 | 3.813 | 3.856 | 3.684 | 6,824,550 |
| 2025-09-16 | 3.870 | 3.892 | 3.823 | 3.833 | 3.662 | 7,834,038 |
| 2025-09-15 | 3.857 | 3.870 | 3.828 | 3.863 | 3.691 | 6,906,693 |
| 2025-09-12 | 3.830 | 3.850 | 3.810 | 3.845 | 3.673 | 11,975,360 |
| 2025-09-11 | 3.800 | 3.826 | 3.780 | 3.826 | 3.655 | 8,499,800 |
| 2025-09-10 | 3.730 | 3.791 | 3.719 | 3.791 | 3.622 | 8,232,098 |
| 2025-09-09 | 3.771 | 3.777 | 3.721 | 3.721 | 3.555 | 4,920,298 |
| 2025-09-08 | 3.749 | 3.776 | 3.730 | 3.764 | 3.596 | 7,252,060 |
| 2025-09-05 | 3.745 | 3.755 | 3.719 | 3.749 | 3.582 | 5,993,028 |
| 2025-09-04 | 3.724 | 3.744 | 3.710 | 3.735 | 3.568 | 3,584,258 |
| 2025-09-03 | 3.726 | 3.733 | 3.700 | 3.722 | 3.556 | 5,121,694 |
| 2025-09-02 | 3.801 | 3.802 | 3.714 | 3.726 | 3.560 | 6,000,107 |
| 2025-09-01 | 3.782 | 3.824 | 3.775 | 3.807 | 3.637 | 3,289,062 |
| 2025-08-29 | 3.827 | 3.834 | 3.780 | 3.787 | 3.618 | 5,426,904 |
| 2025-08-28 | 3.867 | 3.867 | 3.808 | 3.832 | 3.661 | 4,161,010 |
| 2025-08-27 | 3.833 | 3.895 | 3.831 | 3.861 | 3.689 | 7,599,047 |
| 2025-08-26 | 3.811 | 3.866 | 3.810 | 3.831 | 3.660 | 17,984,689 |
| 2025-08-25 | 3.862 | 3.872 | 3.806 | 3.818 | 3.648 | 5,312,899 |
| 2025-08-22 | 3.855 | 3.919 | 3.842 | 3.882 | 3.709 | 6,866,818 |
| 2025-08-21 | 3.837 | 3.852 | 3.828 | 3.852 | 3.680 | 3,711,367 |
| 2025-08-20 | 3.850 | 3.857 | 3.825 | 3.842 | 3.671 | 4,494,201 |
| 2025-08-19 | 3.793 | 3.838 | 3.777 | 3.838 | 3.667 | 9,139,174 |
| 2025-08-18 | 3.738 | 3.806 | 3.738 | 3.785 | 3.616 | 10,314,250 |
| 2025-08-15 | 3.703 | 3.717 | 3.683 | 3.715 | 3.549 | 4,636,954 |
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.