EDP - Energias de Portugal S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	4.380	4.389	4.311	4.311	4.311	9,685,724
2026-05-07	4.450	4.471	4.369	4.400	4.400	11,602,772
2026-05-06	4.383	4.429	4.271	4.400	4.400	12,350,089
2026-05-05	4.400	4.453	4.335	4.351	4.351	16,258,723
2026-05-04	4.663	4.670	4.549	4.592	4.387	11,910,416
2026-04-30	4.542	4.670	4.540	4.643	4.436	10,219,440
2026-04-29	4.611	4.620	4.529	4.543	4.340	8,435,996
2026-04-28	4.600	4.666	4.600	4.620	4.414	9,463,721
2026-04-27	4.548	4.614	4.534	4.595	4.390	8,611,035
2026-04-24	4.555	4.555	4.520	4.535	4.333	6,005,119
2026-04-23	4.471	4.532	4.457	4.531	4.329	5,781,593
2026-04-22	4.427	4.486	4.404	4.478	4.278	7,757,423
2026-04-21	4.429	4.440	4.392	4.410	4.213	7,148,494
2026-04-20	4.433	4.469	4.422	4.429	4.231	5,231,132
2026-04-17	4.520	4.550	4.367	4.412	4.215	16,274,470
2026-04-16	4.620	4.623	4.520	4.520	4.318	10,662,480
2026-04-15	4.665	4.690	4.650	4.672	4.463	6,233,425
2026-04-14	4.690	4.699	4.639	4.646	4.439	8,869,776
2026-04-13	4.750	4.753	4.653	4.691	4.482	11,040,140
2026-04-10	4.738	4.768	4.718	4.735	4.524	9,786,807
2026-04-09	4.718	4.757	4.703	4.757	4.545	8,459,484
2026-04-08	4.751	4.755	4.633	4.675	4.466	14,189,940
2026-04-07	4.704	4.745	4.688	4.696	4.486	12,470,300
2026-04-02	4.628	4.719	4.613	4.710	4.500	11,759,870
2026-04-01	4.570	4.650	4.569	4.650	4.442	11,596,670
2026-03-31	4.518	4.564	4.488	4.525	4.323	9,951,851
2026-03-30	4.367	4.500	4.367	4.500	4.299	9,770,836
2026-03-27	4.432	4.452	4.325	4.350	4.156	8,365,623
2026-03-26	4.390	4.438	4.384	4.413	4.216	7,063,906
2026-03-25	4.354	4.426	4.324	4.411	4.214	8,206,255
2026-03-24	4.322	4.340	4.274	4.326	4.133	7,417,917
2026-03-23	4.169	4.333	4.143	4.297	4.105	13,659,050
2026-03-20	4.365	4.385	4.253	4.272	4.081	30,560,660
2026-03-19	4.320	4.436	4.310	4.337	4.143	11,960,610
2026-03-18	4.440	4.447	4.343	4.358	4.163	15,570,600
2026-03-17	4.387	4.448	4.371	4.448	4.249	13,901,670
2026-03-16	4.378	4.433	4.370	4.379	4.184	9,121,949
2026-03-13	4.400	4.454	4.349	4.400	4.204	12,831,430
2026-03-12	4.321	4.404	4.260	4.404	4.207	15,308,730
2026-03-11	4.300	4.334	4.258	4.313	4.121	12,503,910
2026-03-10	4.243	4.333	4.226	4.309	4.117	11,412,840
2026-03-09	4.142	4.193	4.098	4.189	4.002	8,668,129
2026-03-06	4.290	4.307	4.208	4.241	4.052	9,047,089
2026-03-05	4.262	4.339	4.256	4.277	4.086	8,725,922
2026-03-04	4.231	4.306	4.215	4.258	4.068	9,569,954
2026-03-03	4.460	4.472	4.211	4.254	4.064	18,705,051
2026-03-02	4.444	4.544	4.403	4.544	4.341	13,096,790
2026-02-27	4.424	4.516	4.388	4.516	4.314	28,984,289
2026-02-26	4.500	4.518	4.364	4.396	4.200	23,530,580
2026-02-25	4.440	4.486	4.359	4.486	4.286	18,757,891
2026-02-24	4.360	4.438	4.344	4.420	4.223	21,409,939
2026-02-23	4.315	4.365	4.308	4.332	4.139	10,356,460
2026-02-20	4.295	4.317	4.249	4.299	4.107	13,164,970
2026-02-19	4.343	4.350	4.216	4.286	4.095	16,595,760
2026-02-18	4.349	4.410	4.326	4.354	4.160	15,822,110
2026-02-17	4.320	4.417	4.308	4.348	4.154	13,082,540
2026-02-16	4.250	4.324	4.215	4.306	4.114	9,314,679
2026-02-13	4.368	4.369	4.241	4.289	4.098	17,805,189
2026-02-12	4.440	4.442	4.287	4.360	4.165	17,276,949
2026-02-11	4.360	4.432	4.325	4.432	4.234	21,836,070

← NewerPage 3 of 5 · 257 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.