EDP - Energias de Portugal S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 3.440 | 3.478 | 3.405 | 3.478 | 3.323 | 14,112,500 |
| 2025-05-21 | 3.515 | 3.530 | 3.459 | 3.507 | 3.350 | 7,858,105 |
| 2025-05-20 | 3.445 | 3.522 | 3.445 | 3.512 | 3.355 | 13,264,800 |
| 2025-05-19 | 3.440 | 3.443 | 3.345 | 3.410 | 3.258 | 8,093,224 |
| 2025-05-16 | 3.458 | 3.473 | 3.421 | 3.436 | 3.283 | 8,288,755 |
| 2025-05-15 | 3.410 | 3.431 | 3.332 | 3.422 | 3.269 | 11,218,200 |
| 2025-05-14 | 3.413 | 3.426 | 3.361 | 3.388 | 3.237 | 10,504,700 |
| 2025-05-13 | 3.384 | 3.553 | 3.384 | 3.404 | 3.252 | 17,010,670 |
| 2025-05-12 | 3.274 | 3.346 | 3.202 | 3.346 | 3.197 | 16,820,971 |
| 2025-05-09 | 3.281 | 3.392 | 3.264 | 3.264 | 3.118 | 26,444,619 |
| 2025-05-08 | 3.313 | 3.324 | 3.189 | 3.192 | 3.050 | 14,299,660 |
| 2025-05-07 | 3.260 | 3.300 | 3.256 | 3.300 | 3.153 | 10,456,640 |
| 2025-05-06 | 3.282 | 3.300 | 3.250 | 3.272 | 3.126 | 8,471,175 |
| 2025-05-05 | 3.226 | 3.308 | 3.217 | 3.265 | 3.119 | 7,761,901 |
| 2025-05-02 | 3.344 | 3.364 | 3.205 | 3.223 | 3.079 | 27,226,279 |
| 2025-04-30 | 3.451 | 3.498 | 3.444 | 3.476 | 3.115 | 22,143,061 |
| 2025-04-29 | 3.370 | 3.482 | 3.370 | 3.448 | 3.090 | 18,005,811 |
| 2025-04-28 | 3.371 | 3.397 | 3.341 | 3.369 | 3.019 | 9,099,744 |
| 2025-04-25 | 3.346 | 3.390 | 3.335 | 3.364 | 3.014 | 10,414,510 |
| 2025-04-24 | 3.290 | 3.359 | 3.289 | 3.348 | 3.000 | 15,130,210 |
| 2025-04-23 | 3.348 | 3.356 | 3.269 | 3.285 | 2.944 | 13,323,050 |
| 2025-04-22 | 3.277 | 3.320 | 3.256 | 3.320 | 2.975 | 10,308,090 |
| 2025-04-17 | 3.222 | 3.279 | 3.191 | 3.265 | 2.926 | 5,593,235 |
| 2025-04-16 | 3.200 | 3.252 | 3.157 | 3.240 | 2.903 | 11,462,380 |
| 2025-04-15 | 3.100 | 3.178 | 3.094 | 3.176 | 2.846 | 7,711,463 |
| 2025-04-14 | 3.100 | 3.115 | 3.056 | 3.083 | 2.763 | 11,302,790 |
| 2025-04-11 | 3.000 | 3.124 | 2.995 | 3.063 | 2.745 | 21,048,641 |
| 2025-04-10 | 3.077 | 3.080 | 2.931 | 2.945 | 2.639 | 13,121,070 |
| 2025-04-09 | 2.940 | 2.957 | 2.880 | 2.884 | 2.584 | 18,716,100 |
| 2025-04-08 | 2.921 | 3.023 | 2.876 | 2.994 | 2.683 | 16,699,289 |
| 2025-04-07 | 3.080 | 3.090 | 2.900 | 2.900 | 2.599 | 29,140,609 |
| 2025-04-04 | 3.318 | 3.328 | 3.134 | 3.155 | 2.827 | 17,938,480 |
| 2025-04-03 | 3.142 | 3.319 | 3.125 | 3.302 | 2.959 | 30,907,580 |
| 2025-04-02 | 3.127 | 3.155 | 3.119 | 3.142 | 2.816 | 11,575,230 |
| 2025-04-01 | 3.130 | 3.140 | 3.099 | 3.139 | 2.813 | 7,796,911 |
| 2025-03-31 | 3.190 | 3.205 | 3.102 | 3.112 | 2.789 | 15,400,220 |
| 2025-03-28 | 3.130 | 3.189 | 3.125 | 3.178 | 2.848 | 15,551,760 |
| 2025-03-27 | 3.100 | 3.131 | 3.092 | 3.124 | 2.799 | 10,005,720 |
| 2025-03-26 | 3.090 | 3.127 | 3.088 | 3.101 | 2.779 | 7,614,421 |
| 2025-03-25 | 3.100 | 3.137 | 3.079 | 3.086 | 2.765 | 8,933,775 |
| 2025-03-24 | 3.150 | 3.192 | 3.087 | 3.096 | 2.774 | 16,126,380 |
| 2025-03-21 | 3.146 | 3.176 | 3.092 | 3.119 | 2.795 | 55,464,953 |
| 2025-03-20 | 3.100 | 3.160 | 3.100 | 3.149 | 2.822 | 13,454,950 |
| 2025-03-19 | 3.137 | 3.141 | 3.078 | 3.091 | 2.770 | 9,634,245 |
| 2025-03-18 | 3.125 | 3.146 | 3.104 | 3.126 | 2.801 | 11,471,800 |
| 2025-03-17 | 3.060 | 3.122 | 3.060 | 3.120 | 2.796 | 11,740,170 |
| 2025-03-14 | 3.092 | 3.108 | 3.002 | 3.049 | 2.732 | 13,864,160 |
| 2025-03-13 | 3.095 | 3.130 | 3.048 | 3.099 | 2.777 | 10,505,940 |
| 2025-03-12 | 3.160 | 3.173 | 3.055 | 3.085 | 2.764 | 15,735,820 |
| 2025-03-11 | 3.137 | 3.216 | 3.137 | 3.170 | 2.841 | 15,283,770 |
| 2025-03-10 | 3.110 | 3.165 | 3.094 | 3.128 | 2.803 | 13,390,060 |
| 2025-03-07 | 3.031 | 3.123 | 3.004 | 3.113 | 2.790 | 21,415,631 |
| 2025-03-06 | 2.972 | 2.977 | 2.911 | 2.972 | 2.663 | 18,155,260 |
| 2025-03-05 | 3.040 | 3.067 | 3.004 | 3.017 | 2.704 | 12,351,200 |
| 2025-03-04 | 3.090 | 3.140 | 3.058 | 3.067 | 2.748 | 10,328,230 |
| 2025-03-03 | 3.092 | 3.118 | 3.014 | 3.060 | 2.742 | 12,628,630 |
| 2025-02-28 | 3.063 | 3.138 | 3.046 | 3.110 | 2.787 | 29,950,131 |
| 2025-02-27 | 3.160 | 3.174 | 2.948 | 3.062 | 2.744 | 27,154,270 |
| 2025-02-26 | 3.182 | 3.213 | 3.163 | 3.196 | 2.864 | 11,952,260 |
| 2025-02-25 | 3.132 | 3.187 | 3.124 | 3.179 | 2.849 | 13,940,210 |
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.