EDP Energias de Portugal SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 3.459 | 3.501 | 3.435 | 3.468 | 3.101 | 17,761,400 |
| 2024-11-25 | 3.493 | 3.545 | 3.420 | 3.510 | 3.139 | 3,537,544 |
| 2024-11-22 | 3.462 | 3.518 | 3.444 | 3.485 | 3.116 | 295,147 |
| 2024-11-21 | 3.444 | 3.448 | 3.406 | 3.439 | 3.075 | 315,629 |
| 2024-11-20 | 3.474 | 3.488 | 3.401 | 3.420 | 3.059 | 1,638,538 |
| 2024-11-19 | 3.457 | 3.466 | 3.396 | 3.418 | 3.057 | 184,389 |
| 2024-11-18 | 3.515 | 3.524 | 3.436 | 3.455 | 3.090 | 172,597 |
| 2024-11-15 | 3.465 | 3.525 | 3.424 | 3.496 | 3.126 | 493,885 |
| 2024-11-14 | 3.362 | 3.435 | 3.342 | 3.380 | 3.022 | 497,501 |
| 2024-11-13 | 3.350 | 3.395 | 3.316 | 3.355 | 3.000 | 323,622 |
| 2024-11-12 | 3.365 | 3.405 | 3.348 | 3.371 | 3.015 | 207,667 |
| 2024-11-11 | 3.447 | 3.456 | 3.402 | 3.419 | 3.058 | 2,875,646 |
| 2024-11-08 | 3.442 | 3.480 | 3.398 | 3.429 | 3.066 | 918,600 |
| 2024-11-07 | 3.354 | 3.367 | 3.277 | 3.319 | 2.968 | 518,010 |
| 2024-11-06 | 3.469 | 3.488 | 3.194 | 3.324 | 2.973 | 2,199,845 |
| 2024-11-05 | 3.640 | 3.661 | 3.586 | 3.607 | 3.225 | 9,467,618 |
| 2024-11-04 | 3.660 | 3.721 | 3.652 | 3.666 | 3.278 | 226,743 |
| 2024-11-01 | 3.624 | 3.674 | 3.615 | 3.628 | 3.244 | 348,943 |
| 2024-10-31 | 3.605 | 3.625 | 3.561 | 3.569 | 3.191 | 315,226 |
| 2024-10-30 | 3.614 | 3.638 | 3.585 | 3.606 | 3.225 | 222,456 |
| 2024-10-29 | 3.710 | 3.757 | 3.625 | 3.634 | 3.250 | 363,329 |
| 2024-10-28 | 3.762 | 3.769 | 3.742 | 3.752 | 3.356 | 153,807 |
| 2024-10-25 | 3.737 | 3.784 | 3.727 | 3.749 | 3.353 | 265,900 |
| 2024-10-24 | 3.758 | 3.758 | 3.721 | 3.744 | 3.348 | 118,940 |
| 2024-10-23 | 3.779 | 3.794 | 3.724 | 3.746 | 3.350 | 1,480,046 |
| 2024-10-22 | 3.818 | 3.865 | 3.757 | 3.766 | 3.367 | 4,080,703 |
| 2024-10-21 | 3.907 | 3.915 | 3.798 | 3.853 | 3.446 | 160,355 |
| 2024-10-18 | 3.892 | 3.893 | 3.846 | 3.868 | 3.459 | 6,245,481 |
| 2024-10-17 | 3.963 | 3.968 | 3.916 | 3.934 | 3.518 | 2,050,392 |
| 2024-10-16 | 3.898 | 3.948 | 3.859 | 3.934 | 3.518 | 112,954 |
| 2024-10-15 | 3.841 | 3.930 | 3.835 | 3.896 | 3.484 | 192,112 |
| 2024-10-14 | 3.873 | 3.873 | 3.817 | 3.832 | 3.427 | 16,847,680 |
| 2024-10-11 | 3.847 | 3.877 | 3.840 | 3.849 | 3.442 | 102,897 |
| 2024-10-10 | 3.898 | 3.908 | 3.861 | 3.880 | 3.470 | 720,775 |
| 2024-10-09 | 3.918 | 3.933 | 3.884 | 3.889 | 3.478 | 1,423,639 |
| 2024-10-08 | 3.846 | 3.908 | 3.836 | 3.897 | 3.485 | 740,591 |
| 2024-10-07 | 3.906 | 3.913 | 3.866 | 3.880 | 3.469 | 2,867,074 |
| 2024-10-04 | 3.952 | 3.966 | 3.868 | 3.909 | 3.495 | 227,639 |
| 2024-10-03 | 4.030 | 4.050 | 3.945 | 4.021 | 3.596 | 1,692,701 |
| 2024-10-02 | 4.094 | 4.098 | 4.015 | 4.032 | 3.606 | 8,458,675 |
| 2024-10-01 | 4.099 | 4.135 | 4.087 | 4.128 | 3.692 | 164,876 |
| 2024-09-30 | 4.109 | 4.140 | 4.029 | 4.120 | 3.684 | 212,991 |
| 2024-09-27 | 4.083 | 4.125 | 4.008 | 4.095 | 3.662 | 380,667 |
| 2024-09-26 | 4.046 | 4.092 | 4.045 | 4.070 | 3.640 | 613,799 |
| 2024-09-25 | 4.002 | 4.046 | 4.000 | 4.019 | 3.594 | 1,597,599 |
| 2024-09-24 | 4.014 | 4.059 | 3.989 | 4.002 | 3.579 | 3,397,238 |
| 2024-09-23 | 4.002 | 4.051 | 3.953 | 4.018 | 3.593 | 154,119 |
| 2024-09-20 | 3.969 | 3.973 | 3.936 | 3.960 | 3.541 | 991,769 |
| 2024-09-19 | 4.023 | 4.076 | 3.934 | 3.989 | 3.567 | 722,149 |
| 2024-09-18 | 4.099 | 4.112 | 4.026 | 4.042 | 3.615 | 2,390,271 |
| 2024-09-17 | 4.127 | 4.127 | 4.080 | 4.113 | 3.678 | 365,379 |
| 2024-09-16 | 4.123 | 4.153 | 4.120 | 4.133 | 3.696 | 215,493 |
| 2024-09-13 | 4.105 | 4.142 | 4.100 | 4.124 | 3.688 | 564,347 |
| 2024-09-12 | 4.120 | 4.148 | 4.089 | 4.118 | 3.683 | 5,545,967 |
| 2024-09-11 | 4.063 | 4.128 | 4.061 | 4.098 | 3.665 | 2,452,937 |
| 2024-09-10 | 4.083 | 4.142 | 4.059 | 4.099 | 3.665 | 1,153,174 |
| 2024-09-09 | 4.033 | 4.097 | 4.025 | 4.064 | 3.634 | 1,127,500 |
| 2024-09-06 | 3.972 | 4.020 | 3.957 | 3.993 | 3.571 | 437,196 |
| 2024-09-05 | 3.918 | 3.988 | 3.873 | 3.977 | 3.557 | 3,661,397 |
| 2024-09-04 | 3.775 | 3.870 | 3.770 | 3.808 | 3.405 | 234,348 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-05 | 0.2050 EUR |
| 2025-05-02 | 0.2000 EUR |
| 2024-05-03 | 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.