EDP - Energias de Portugal S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 3.686 | 3.707 | 3.680 | 3.699 | 3.534 | 3,868,383 |
| 2025-08-13 | 3.672 | 3.688 | 3.661 | 3.668 | 3.504 | 4,677,808 |
| 2025-08-12 | 3.692 | 3.697 | 3.656 | 3.658 | 3.495 | 4,762,138 |
| 2025-08-11 | 3.675 | 3.689 | 3.618 | 3.689 | 3.524 | 10,369,570 |
| 2025-08-08 | 3.688 | 3.722 | 3.682 | 3.692 | 3.527 | 9,648,512 |
| 2025-08-07 | 3.700 | 3.719 | 3.667 | 3.672 | 3.508 | 7,024,103 |
| 2025-08-06 | 3.728 | 3.733 | 3.700 | 3.720 | 3.554 | 9,934,878 |
| 2025-08-05 | 3.759 | 3.763 | 3.712 | 3.730 | 3.564 | 7,435,227 |
| 2025-08-04 | 3.754 | 3.767 | 3.728 | 3.753 | 3.586 | 7,169,764 |
| 2025-08-01 | 3.799 | 3.800 | 3.704 | 3.742 | 3.575 | 9,034,144 |
| 2025-07-31 | 3.800 | 3.829 | 3.756 | 3.786 | 3.617 | 16,998,539 |
| 2025-07-30 | 3.824 | 3.858 | 3.809 | 3.815 | 3.645 | 9,042,254 |
| 2025-07-29 | 3.820 | 3.847 | 3.788 | 3.830 | 3.659 | 5,839,405 |
| 2025-07-28 | 3.860 | 3.862 | 3.812 | 3.830 | 3.659 | 5,793,175 |
| 2025-07-25 | 3.770 | 3.833 | 3.749 | 3.833 | 3.662 | 6,431,320 |
| 2025-07-24 | 3.783 | 3.801 | 3.755 | 3.772 | 3.604 | 7,531,502 |
| 2025-07-23 | 3.864 | 3.879 | 3.779 | 3.779 | 3.610 | 10,909,370 |
| 2025-07-22 | 3.811 | 3.908 | 3.792 | 3.908 | 3.734 | 9,852,946 |
| 2025-07-21 | 3.779 | 3.811 | 3.761 | 3.811 | 3.641 | 5,512,517 |
| 2025-07-18 | 3.809 | 3.836 | 3.754 | 3.754 | 3.586 | 14,283,770 |
| 2025-07-17 | 3.817 | 3.840 | 3.800 | 3.800 | 3.630 | 4,283,209 |
| 2025-07-16 | 3.832 | 3.881 | 3.818 | 3.818 | 3.648 | 6,173,681 |
| 2025-07-15 | 3.820 | 3.879 | 3.820 | 3.834 | 3.663 | 6,221,832 |
| 2025-07-14 | 3.809 | 3.829 | 3.798 | 3.806 | 3.636 | 4,166,140 |
| 2025-07-11 | 3.787 | 3.813 | 3.782 | 3.798 | 3.628 | 2,591,615 |
| 2025-07-10 | 3.831 | 3.861 | 3.794 | 3.794 | 3.625 | 6,894,819 |
| 2025-07-09 | 3.787 | 3.835 | 3.770 | 3.826 | 3.655 | 6,607,006 |
| 2025-07-08 | 3.783 | 3.825 | 3.776 | 3.781 | 3.612 | 7,117,470 |
| 2025-07-07 | 3.852 | 3.856 | 3.783 | 3.784 | 3.615 | 7,010,104 |
| 2025-07-04 | 3.816 | 3.860 | 3.803 | 3.853 | 3.681 | 7,505,611 |
| 2025-07-03 | 3.784 | 3.857 | 3.777 | 3.813 | 3.643 | 9,016,607 |
| 2025-07-02 | 3.777 | 3.830 | 3.750 | 3.779 | 3.610 | 7,107,161 |
| 2025-07-01 | 3.714 | 3.776 | 3.700 | 3.754 | 3.586 | 8,260,353 |
| 2025-06-30 | 3.727 | 3.731 | 3.638 | 3.682 | 3.518 | 10,713,390 |
| 2025-06-27 | 3.700 | 3.733 | 3.689 | 3.721 | 3.555 | 5,329,496 |
| 2025-06-26 | 3.700 | 3.714 | 3.678 | 3.690 | 3.525 | 6,214,579 |
| 2025-06-25 | 3.685 | 3.707 | 3.670 | 3.679 | 3.515 | 6,383,774 |
| 2025-06-24 | 3.670 | 3.717 | 3.642 | 3.698 | 3.533 | 6,740,533 |
| 2025-06-23 | 3.642 | 3.703 | 3.636 | 3.690 | 3.525 | 5,407,276 |
| 2025-06-20 | 3.664 | 3.700 | 3.644 | 3.673 | 3.509 | 14,182,890 |
| 2025-06-19 | 3.599 | 3.651 | 3.596 | 3.647 | 3.484 | 8,363,614 |
| 2025-06-18 | 3.636 | 3.667 | 3.610 | 3.610 | 3.449 | 6,934,100 |
| 2025-06-17 | 3.632 | 3.642 | 3.596 | 3.623 | 3.461 | 7,277,347 |
| 2025-06-16 | 3.604 | 3.665 | 3.591 | 3.642 | 3.479 | 9,847,726 |
| 2025-06-13 | 3.615 | 3.642 | 3.594 | 3.609 | 3.448 | 7,825,970 |
| 2025-06-12 | 3.602 | 3.631 | 3.590 | 3.631 | 3.469 | 7,573,695 |
| 2025-06-11 | 3.593 | 3.606 | 3.571 | 3.596 | 3.436 | 6,595,144 |
| 2025-06-10 | 3.557 | 3.599 | 3.541 | 3.599 | 3.438 | 6,955,780 |
| 2025-06-09 | 3.520 | 3.539 | 3.507 | 3.538 | 3.380 | 5,636,642 |
| 2025-06-06 | 3.557 | 3.578 | 3.502 | 3.523 | 3.366 | 6,768,458 |
| 2025-06-05 | 3.580 | 3.586 | 3.527 | 3.539 | 3.381 | 6,331,394 |
| 2025-06-04 | 3.555 | 3.609 | 3.541 | 3.580 | 3.420 | 8,626,244 |
| 2025-06-03 | 3.560 | 3.575 | 3.532 | 3.552 | 3.393 | 10,495,410 |
| 2025-06-02 | 3.537 | 3.568 | 3.513 | 3.535 | 3.377 | 8,300,260 |
| 2025-05-30 | 3.505 | 3.552 | 3.504 | 3.510 | 3.353 | 27,306,680 |
| 2025-05-29 | 3.490 | 3.516 | 3.477 | 3.497 | 3.341 | 5,945,206 |
| 2025-05-28 | 3.517 | 3.526 | 3.487 | 3.496 | 3.340 | 4,913,121 |
| 2025-05-27 | 3.514 | 3.522 | 3.478 | 3.522 | 3.365 | 6,736,326 |
| 2025-05-26 | 3.500 | 3.525 | 3.493 | 3.507 | 3.350 | 4,002,682 |
| 2025-05-23 | 3.488 | 3.500 | 3.442 | 3.500 | 3.344 | 10,215,510 |
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.