EDP - Energias de Portugal S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 3.830 | 3.889 | 3.825 | 3.830 | 3.659 | 14,632,180 |
| 2025-11-12 | 3.719 | 3.828 | 3.693 | 3.826 | 3.655 | 21,482,520 |
| 2025-11-11 | 3.780 | 3.861 | 3.721 | 3.721 | 3.555 | 35,490,168 |
| 2025-11-10 | 3.908 | 3.967 | 3.908 | 3.967 | 3.790 | 9,009,861 |
| 2025-11-07 | 4.000 | 4.020 | 3.843 | 3.893 | 3.719 | 15,574,630 |
| 2025-11-06 | 4.210 | 4.237 | 4.081 | 4.106 | 3.923 | 18,865,891 |
| 2025-11-05 | 4.363 | 4.406 | 4.352 | 4.389 | 4.193 | 7,278,499 |
| 2025-11-04 | 4.318 | 4.364 | 4.290 | 4.364 | 4.169 | 5,686,495 |
| 2025-11-03 | 4.306 | 4.333 | 4.287 | 4.324 | 4.131 | 3,937,172 |
| 2025-10-31 | 4.360 | 4.361 | 4.308 | 4.310 | 4.118 | 6,471,624 |
| 2025-10-30 | 4.340 | 4.359 | 4.327 | 4.348 | 4.154 | 5,373,189 |
| 2025-10-29 | 4.297 | 4.347 | 4.273 | 4.343 | 4.149 | 6,680,630 |
| 2025-10-28 | 4.280 | 4.333 | 4.241 | 4.317 | 4.124 | 6,620,762 |
| 2025-10-27 | 4.248 | 4.302 | 4.230 | 4.302 | 4.110 | 12,598,320 |
| 2025-10-24 | 4.411 | 4.411 | 4.338 | 4.404 | 4.207 | 9,218,187 |
| 2025-10-23 | 4.424 | 4.447 | 4.373 | 4.413 | 4.216 | 6,454,983 |
← NewerPage 5 of 5 · 256 trading days
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.