EDP - Energias de Portugal S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.890 | 4.920 | 4.840 | 4.920 | 4.920 | 15,678,229 |
| 2026-10-15 | 4.940 | 4.940 | 4.816 | 4.831 | 4.831 | 9,688,169 |
| 2026-10-14 | 4.933 | 4.944 | 4.885 | 4.906 | 4.906 | 5,527,199 |
| 2026-10-13 | 4.890 | 4.928 | 4.853 | 4.907 | 4.907 | 6,976,718 |
| 2026-10-12 | 4.817 | 4.864 | 4.815 | 4.864 | 4.864 | 6,232,786 |
| 2026-10-09 | 4.821 | 4.836 | 4.786 | 4.799 | 4.799 | 5,183,018 |
| 2026-10-08 | 4.765 | 4.815 | 4.741 | 4.780 | 4.780 | 7,613,129 |
| 2026-10-07 | 4.820 | 4.820 | 4.724 | 4.791 | 4.791 | 6,578,638 |
| 2026-10-06 | 4.807 | 4.866 | 4.798 | 4.821 | 4.821 | 6,148,098 |
| 2026-10-05 | 4.804 | 4.830 | 4.760 | 4.781 | 4.781 | 6,276,999 |
| 2026-10-02 | 4.819 | 4.872 | 4.785 | 4.801 | 4.801 | 8,041,373 |
| 2026-10-01 | 4.800 | 4.831 | 4.762 | 4.799 | 4.799 | 7,091,092 |
| 2026-09-30 | 4.808 | 4.897 | 4.808 | 4.843 | 4.843 | 10,669,079 |
| 2026-09-29 | 4.822 | 4.854 | 4.762 | 4.778 | 4.778 | 7,403,821 |
| 2026-09-28 | 4.879 | 4.882 | 4.820 | 4.820 | 4.820 | 7,447,511 |
| 2026-09-25 | 4.800 | 4.866 | 4.795 | 4.839 | 4.839 | 8,653,719 |
| 2026-09-24 | 4.760 | 4.800 | 4.747 | 4.794 | 4.794 | 10,191,197 |
| 2026-09-23 | 4.840 | 4.854 | 4.764 | 4.764 | 4.764 | 11,418,393 |
| 2026-09-22 | 4.823 | 4.879 | 4.814 | 4.855 | 4.855 | 7,264,708 |
| 2026-09-21 | 4.801 | 4.822 | 4.760 | 4.814 | 4.814 | 8,327,779 |
| 2026-09-18 | 4.836 | 4.847 | 4.792 | 4.807 | 4.807 | 15,919,039 |
| 2026-09-17 | 4.744 | 4.852 | 4.738 | 4.852 | 4.852 | 9,405,187 |
| 2026-09-16 | 4.654 | 4.750 | 4.633 | 4.750 | 4.750 | 10,101,038 |
| 2026-09-15 | 4.610 | 4.666 | 4.566 | 4.650 | 4.650 | 7,958,110 |
| 2026-09-14 | 4.777 | 4.780 | 4.600 | 4.613 | 4.613 | 12,708,562 |
| 2026-09-11 | 4.830 | 4.842 | 4.785 | 4.796 | 4.796 | 8,588,009 |
| 2026-09-10 | 4.738 | 4.813 | 4.737 | 4.785 | 4.785 | 7,432,538 |
| 2026-09-09 | 4.745 | 4.816 | 4.724 | 4.724 | 4.724 | 8,409,137 |
| 2026-09-08 | 4.672 | 4.744 | 4.660 | 4.744 | 4.744 | 6,361,204 |
| 2026-09-07 | 4.639 | 4.716 | 4.637 | 4.690 | 4.690 | 6,942,219 |
| 2026-09-04 | 4.619 | 4.649 | 4.589 | 4.649 | 4.649 | 6,556,883 |
| 2026-09-03 | 4.680 | 4.690 | 4.582 | 4.633 | 4.633 | 9,253,284 |
| 2026-09-02 | 4.715 | 4.735 | 4.640 | 4.667 | 4.667 | 9,244,727 |
| 2026-09-01 | 4.765 | 4.816 | 4.695 | 4.720 | 4.720 | 8,347,413 |
| 2026-08-31 | 4.709 | 4.738 | 4.678 | 4.678 | 4.678 | 7,238,657 |
| 2026-08-28 | 4.701 | 4.735 | 4.693 | 4.698 | 4.698 | 5,428,785 |
| 2026-08-27 | 4.697 | 4.706 | 4.625 | 4.666 | 4.666 | 6,490,028 |
| 2026-08-26 | 4.690 | 4.709 | 4.664 | 4.698 | 4.698 | 6,513,225 |
| 2026-08-25 | 4.649 | 4.704 | 4.640 | 4.685 | 4.685 | 5,831,838 |
| 2026-08-24 | 4.620 | 4.639 | 4.595 | 4.636 | 4.636 | 3,953,162 |
| 2026-08-21 | 4.653 | 4.677 | 4.618 | 4.618 | 4.618 | 5,812,142 |
| 2026-08-20 | 4.629 | 4.648 | 4.609 | 4.648 | 4.648 | 4,753,633 |
| 2026-08-19 | 4.659 | 4.671 | 4.591 | 4.593 | 4.593 | 5,815,933 |
| 2026-08-18 | 4.566 | 4.677 | 4.566 | 4.659 | 4.659 | 12,724,102 |
| 2026-08-17 | 4.551 | 4.564 | 4.516 | 4.516 | 4.516 | 4,962,709 |
| 2026-08-14 | 4.561 | 4.561 | 4.500 | 4.545 | 4.545 | 6,480,900 |
| 2026-08-13 | 4.575 | 4.587 | 4.532 | 4.555 | 4.555 | 6,690,205 |
| 2026-08-12 | 4.550 | 4.614 | 4.543 | 4.570 | 4.570 | 7,876,883 |
| 2026-08-11 | 4.492 | 4.545 | 4.490 | 4.522 | 4.522 | 4,648,864 |
| 2026-08-10 | 4.479 | 4.505 | 4.458 | 4.466 | 4.466 | 6,030,932 |
| 2026-08-07 | 4.536 | 4.539 | 4.456 | 4.476 | 4.476 | 6,023,433 |
| 2026-08-06 | 4.500 | 4.555 | 4.493 | 4.524 | 4.524 | 8,570,033 |
| 2026-08-05 | 4.478 | 4.505 | 4.462 | 4.467 | 4.467 | 7,337,638 |
| 2026-08-04 | 4.450 | 4.496 | 4.430 | 4.455 | 4.455 | 6,591,206 |
| 2026-08-03 | 4.458 | 4.470 | 4.411 | 4.470 | 4.470 | 7,005,918 |
| 2026-07-31 | 4.457 | 4.496 | 4.414 | 4.470 | 4.470 | 8,001,394 |
| 2026-07-30 | 4.430 | 4.511 | 4.386 | 4.443 | 4.443 | 7,688,449 |
| 2026-07-29 | 4.501 | 4.562 | 4.428 | 4.436 | 4.436 | 6,649,363 |
| 2026-07-28 | 4.516 | 4.575 | 4.501 | 4.503 | 4.503 | 10,523,753 |
| 2026-07-27 | 4.610 | 4.611 | 4.499 | 4.504 | 4.504 | 7,405,643 |
Page 1 of 5 · 254 trading daysOlder →
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.