EDP - Energias de Portugal S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 3.422 | 3.467 | 3.412 | 3.453 | 3.094 | 5,100,197 |
| 2024-11-27 | 3.368 | 3.429 | 3.346 | 3.429 | 3.073 | 9,972,641 |
| 2024-11-26 | 3.492 | 3.498 | 3.443 | 3.443 | 3.085 | 8,790,407 |
| 2024-11-25 | 3.485 | 3.549 | 3.475 | 3.515 | 3.150 | 38,882,832 |
| 2024-11-22 | 3.457 | 3.518 | 3.442 | 3.481 | 3.119 | 7,471,642 |
| 2024-11-21 | 3.407 | 3.450 | 3.407 | 3.448 | 3.090 | 8,014,454 |
| 2024-11-20 | 3.472 | 3.495 | 3.400 | 3.408 | 3.054 | 6,479,579 |
| 2024-11-19 | 3.452 | 3.471 | 3.395 | 3.417 | 3.062 | 5,193,901 |
| 2024-11-18 | 3.506 | 3.520 | 3.435 | 3.441 | 3.083 | 5,402,329 |
| 2024-11-15 | 3.425 | 3.526 | 3.425 | 3.499 | 3.135 | 9,024,256 |
| 2024-11-14 | 3.347 | 3.434 | 3.340 | 3.425 | 3.069 | 9,174,528 |
| 2024-11-13 | 3.330 | 3.373 | 3.315 | 3.320 | 2.975 | 5,076,307 |
| 2024-11-12 | 3.400 | 3.405 | 3.347 | 3.348 | 3.000 | 7,227,448 |
| 2024-11-11 | 3.414 | 3.457 | 3.402 | 3.423 | 3.067 | 5,773,879 |
| 2024-11-08 | 3.477 | 3.480 | 3.394 | 3.414 | 3.059 | 11,489,180 |
| 2024-11-07 | 3.363 | 3.366 | 3.277 | 3.302 | 2.959 | 11,096,750 |
| 2024-11-06 | 3.398 | 3.490 | 3.182 | 3.321 | 2.976 | 19,580,801 |
| 2024-11-05 | 3.640 | 3.659 | 3.575 | 3.575 | 3.204 | 8,259,150 |
| 2024-11-04 | 3.652 | 3.721 | 3.644 | 3.644 | 3.265 | 8,375,747 |
| 2024-11-01 | 3.620 | 3.674 | 3.616 | 3.652 | 3.273 | 6,453,897 |
| 2024-10-31 | 3.604 | 3.625 | 3.561 | 3.612 | 3.237 | 9,711,506 |
| 2024-10-30 | 3.630 | 3.630 | 3.585 | 3.607 | 3.232 | 8,394,390 |
| 2024-10-29 | 3.754 | 3.762 | 3.625 | 3.647 | 3.268 | 7,824,719 |
| 2024-10-28 | 3.762 | 3.771 | 3.740 | 3.749 | 3.359 | 3,949,939 |
| 2024-10-25 | 3.727 | 3.787 | 3.724 | 3.762 | 3.371 | 3,991,913 |
| 2024-10-24 | 3.721 | 3.762 | 3.721 | 3.746 | 3.357 | 4,960,343 |
| 2024-10-23 | 3.759 | 3.800 | 3.724 | 3.725 | 3.338 | 6,134,762 |
| 2024-10-22 | 3.860 | 3.862 | 3.757 | 3.757 | 3.367 | 7,324,117 |
| 2024-10-21 | 3.903 | 3.915 | 3.795 | 3.865 | 3.463 | 6,839,557 |
| 2024-10-18 | 3.893 | 3.903 | 3.843 | 3.903 | 3.497 | 9,479,001 |
| 2024-10-17 | 3.936 | 3.970 | 3.913 | 3.917 | 3.510 | 3,589,850 |
| 2024-10-16 | 3.883 | 3.950 | 3.858 | 3.942 | 3.532 | 6,710,285 |
| 2024-10-15 | 3.843 | 3.933 | 3.832 | 3.880 | 3.477 | 9,329,162 |
| 2024-10-14 | 3.872 | 3.877 | 3.818 | 3.826 | 3.428 | 6,879,415 |
| 2024-10-11 | 3.860 | 3.877 | 3.837 | 3.861 | 3.460 | 4,263,662 |
| 2024-10-10 | 3.890 | 3.904 | 3.861 | 3.862 | 3.461 | 4,993,433 |
| 2024-10-09 | 3.904 | 3.939 | 3.879 | 3.899 | 3.494 | 3,916,627 |
| 2024-10-08 | 3.841 | 3.909 | 3.836 | 3.883 | 3.480 | 5,328,913 |
| 2024-10-07 | 3.904 | 3.915 | 3.859 | 3.859 | 3.458 | 7,092,384 |
| 2024-10-04 | 3.960 | 3.970 | 3.865 | 3.900 | 3.495 | 6,284,211 |
| 2024-10-03 | 4.020 | 4.050 | 3.955 | 3.958 | 3.547 | 5,077,620 |
| 2024-10-02 | 4.092 | 4.107 | 4.015 | 4.015 | 3.598 | 5,913,173 |
| 2024-10-01 | 4.096 | 4.135 | 4.083 | 4.088 | 3.663 | 5,901,940 |
| 2024-09-30 | 4.106 | 4.143 | 4.091 | 4.102 | 3.676 | 7,551,662 |
| 2024-09-27 | 4.085 | 4.125 | 4.069 | 4.125 | 3.696 | 10,458,140 |
| 2024-09-26 | 4.071 | 4.093 | 4.044 | 4.074 | 3.651 | 9,021,192 |
| 2024-09-25 | 4.005 | 4.064 | 4.000 | 4.064 | 3.642 | 6,848,655 |
| 2024-09-24 | 4.026 | 4.060 | 3.989 | 4.027 | 3.609 | 3,978,541 |
| 2024-09-23 | 3.953 | 4.054 | 3.953 | 4.018 | 3.600 | 5,040,542 |
| 2024-09-20 | 3.967 | 3.977 | 3.934 | 3.950 | 3.540 | 21,315,750 |
| 2024-09-19 | 4.043 | 4.078 | 3.934 | 3.967 | 3.555 | 6,542,616 |
| 2024-09-18 | 4.097 | 4.113 | 4.022 | 4.028 | 3.609 | 7,366,615 |
| 2024-09-17 | 4.120 | 4.133 | 4.076 | 4.083 | 3.659 | 6,163,266 |
| 2024-09-16 | 4.130 | 4.154 | 4.103 | 4.103 | 3.677 | 4,667,298 |
| 2024-09-13 | 4.101 | 4.147 | 4.100 | 4.129 | 3.700 | 5,913,173 |
| 2024-09-12 | 4.116 | 4.148 | 4.087 | 4.093 | 3.668 | 8,337,655 |
| 2024-09-11 | 4.075 | 4.130 | 4.055 | 4.106 | 3.679 | 8,185,986 |
| 2024-09-10 | 4.083 | 4.143 | 4.058 | 4.065 | 3.643 | 7,625,191 |
| 2024-09-09 | 4.029 | 4.097 | 4.026 | 4.083 | 3.659 | 7,629,726 |
| 2024-09-06 | 3.979 | 4.029 | 3.955 | 4.029 | 3.610 | 11,390,060 |
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.