EDP - Energias de Portugal S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 3.132 | 3.187 | 3.124 | 3.179 | 2.849 | 13,940,210 |
| 2025-02-24 | 3.050 | 3.140 | 3.050 | 3.135 | 2.809 | 11,646,040 |
| 2025-02-21 | 3.013 | 3.042 | 2.997 | 3.034 | 2.719 | 7,824,048 |
| 2025-02-20 | 2.990 | 3.019 | 2.977 | 3.013 | 2.700 | 9,236,875 |
| 2025-02-19 | 2.904 | 2.990 | 2.904 | 2.975 | 2.666 | 9,795,454 |
| 2025-02-18 | 2.915 | 2.934 | 2.886 | 2.900 | 2.599 | 7,798,042 |
| 2025-02-17 | 2.929 | 2.937 | 2.907 | 2.907 | 2.605 | 5,723,260 |
| 2025-02-14 | 2.910 | 2.951 | 2.901 | 2.942 | 2.636 | 9,664,803 |
| 2025-02-13 | 2.915 | 2.959 | 2.894 | 2.908 | 2.606 | 14,074,230 |
| 2025-02-12 | 2.934 | 2.964 | 2.878 | 2.896 | 2.595 | 9,183,901 |
| 2025-02-11 | 2.946 | 2.986 | 2.896 | 2.923 | 2.619 | 11,742,490 |
| 2025-02-10 | 2.950 | 2.987 | 2.942 | 2.986 | 2.676 | 6,631,651 |
| 2025-02-07 | 2.933 | 2.990 | 2.910 | 2.943 | 2.637 | 9,806,071 |
| 2025-02-06 | 3.049 | 3.058 | 2.951 | 2.954 | 2.647 | 13,501,550 |
| 2025-02-05 | 3.039 | 3.057 | 3.018 | 3.054 | 2.737 | 7,734,670 |
| 2025-02-04 | 3.008 | 3.046 | 2.994 | 3.030 | 2.715 | 7,879,084 |
| 2025-02-03 | 3.000 | 3.043 | 2.985 | 3.027 | 2.712 | 9,351,892 |
| 2025-01-31 | 3.034 | 3.072 | 3.025 | 3.036 | 2.721 | 7,763,230 |
| 2025-01-30 | 3.015 | 3.052 | 2.987 | 3.030 | 2.715 | 7,974,258 |
| 2025-01-29 | 3.012 | 3.020 | 2.950 | 3.010 | 2.697 | 9,426,532 |
| 2025-01-28 | 2.934 | 3.046 | 2.918 | 2.999 | 2.687 | 9,766,139 |
| 2025-01-27 | 2.908 | 2.994 | 2.908 | 2.922 | 2.618 | 9,943,820 |
| 2025-01-24 | 2.923 | 2.961 | 2.886 | 2.901 | 2.600 | 13,722,590 |
| 2025-01-23 | 2.966 | 2.984 | 2.916 | 2.920 | 2.617 | 10,213,650 |
| 2025-01-22 | 3.075 | 3.077 | 2.945 | 2.960 | 2.652 | 12,768,450 |
| 2025-01-21 | 3.093 | 3.095 | 3.024 | 3.069 | 2.750 | 12,587,070 |
| 2025-01-20 | 3.148 | 3.159 | 3.085 | 3.124 | 2.799 | 7,484,127 |
| 2025-01-17 | 3.135 | 3.183 | 3.128 | 3.149 | 2.822 | 13,562,050 |
| 2025-01-16 | 3.130 | 3.163 | 3.089 | 3.111 | 2.788 | 9,378,784 |
| 2025-01-15 | 3.104 | 3.143 | 3.072 | 3.131 | 2.806 | 9,045,618 |
| 2025-01-14 | 3.055 | 3.088 | 3.042 | 3.088 | 2.767 | 9,327,096 |
| 2025-01-13 | 2.949 | 3.076 | 2.931 | 3.039 | 2.723 | 9,234,883 |
| 2025-01-10 | 3.089 | 3.091 | 2.973 | 2.974 | 2.665 | 15,945,110 |
| 2025-01-09 | 3.060 | 3.132 | 3.055 | 3.123 | 2.798 | 7,730,283 |
| 2025-01-08 | 3.160 | 3.160 | 3.033 | 3.067 | 2.748 | 15,050,300 |
| 2025-01-07 | 3.166 | 3.196 | 3.148 | 3.171 | 2.841 | 9,665,743 |
| 2025-01-06 | 3.206 | 3.215 | 3.133 | 3.159 | 2.831 | 7,260,979 |
| 2025-01-03 | 3.166 | 3.217 | 3.143 | 3.201 | 2.868 | 6,861,263 |
| 2025-01-02 | 3.111 | 3.173 | 3.105 | 3.167 | 2.838 | 7,802,005 |
| 2024-12-31 | 3.100 | 3.145 | 3.083 | 3.091 | 2.770 | 6,587,387 |
| 2024-12-30 | 3.132 | 3.137 | 3.096 | 3.099 | 2.777 | 8,943,755 |
| 2024-12-27 | 3.100 | 3.132 | 3.076 | 3.132 | 2.807 | 9,077,806 |
| 2024-12-24 | 3.120 | 3.139 | 3.109 | 3.109 | 2.786 | 2,091,711 |
| 2024-12-23 | 3.107 | 3.128 | 3.098 | 3.125 | 2.800 | 4,010,606 |
| 2024-12-20 | 3.100 | 3.110 | 3.053 | 3.100 | 2.778 | 18,995,590 |
| 2024-12-19 | 3.108 | 3.161 | 3.091 | 3.119 | 2.795 | 13,961,700 |
| 2024-12-18 | 3.199 | 3.216 | 3.139 | 3.160 | 2.832 | 11,708,400 |
| 2024-12-17 | 3.145 | 3.204 | 3.129 | 3.199 | 2.867 | 11,395,370 |
| 2024-12-16 | 3.168 | 3.178 | 3.136 | 3.173 | 2.843 | 8,422,765 |
| 2024-12-13 | 3.224 | 3.230 | 3.157 | 3.171 | 2.841 | 10,143,140 |
| 2024-12-12 | 3.222 | 3.249 | 3.203 | 3.233 | 2.897 | 4,925,048 |
| 2024-12-11 | 3.250 | 3.267 | 3.222 | 3.240 | 2.903 | 6,276,667 |
| 2024-12-10 | 3.200 | 3.256 | 3.178 | 3.250 | 2.912 | 7,951,116 |
| 2024-12-09 | 3.270 | 3.280 | 3.216 | 3.220 | 2.885 | 8,497,634 |
| 2024-12-06 | 3.296 | 3.314 | 3.257 | 3.266 | 2.927 | 7,784,075 |
| 2024-12-05 | 3.257 | 3.306 | 3.256 | 3.283 | 2.942 | 6,330,123 |
| 2024-12-04 | 3.333 | 3.344 | 3.253 | 3.257 | 2.919 | 10,428,240 |
| 2024-12-03 | 3.368 | 3.389 | 3.294 | 3.345 | 2.997 | 9,139,174 |
| 2024-12-02 | 3.399 | 3.440 | 3.368 | 3.372 | 3.022 | 7,181,784 |
| 2024-11-29 | 3.439 | 3.442 | 3.402 | 3.422 | 3.066 | 7,313,221 |
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.