EDP-ENERGIAS DE PORTUGAL SA SPO - Price History
Monthly price history for EDPFY (EDP-ENERGIAS DE PORTUGAL SA SPO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $37.89 | $37.89 |
| April 2024 | $37.70 | $37.70 |
| March 2024 | $39.21 | $39.21 |
| February 2024 | $40.02 | $40.02 |
| January 2024 | $44.56 | $44.56 |
| December 2023 | $50.47 | $50.47 |
| November 2023 | $47.91 | $47.91 |
| October 2023 | $42.10 | $42.10 |
| September 2023 | $41.54 | $41.54 |
| August 2023 | $45.62 | $45.62 |
| July 2023 | $46.74 | $46.74 |
| June 2023 | $48.94 | $48.94 |
| May 2023 | $48.80 | $48.80 |
| April 2023 | $54.54 | $56.64 |
| March 2023 | $52.43 | $54.50 |
| February 2023 | $48.73 | $50.65 |
| January 2023 | $47.62 | $49.50 |
| December 2022 | $47.81 | $49.69 |
| November 2022 | $44.76 | $46.53 |
| October 2022 | $42.08 | $43.73 |
| September 2022 | $41.85 | $43.50 |
| August 2022 | $46.07 | $47.88 |
| July 2022 | $48.45 | $50.36 |
| June 2022 | $44.78 | $46.54 |
| May 2022 | $48.15 | $50.05 |
| April 2022 | $45.08 | $46.86 |
| March 2022 | $45.80 | $49.68 |
| February 2022 | $45.19 | $49.02 |
| January 2022 | $46.91 | $50.88 |
| December 2021 | $50.66 | $54.95 |
| November 2021 | $50.16 | $54.41 |
| October 2021 | $52.11 | $56.52 |
| September 2021 | $48.46 | $52.56 |
| August 2021 | $50.63 | $54.92 |
| July 2021 | $47.85 | $51.90 |
| June 2021 | $48.87 | $53.01 |
| May 2021 | $53.66 | $58.20 |
| April 2021 | $51.30 | $55.64 |
| March 2021 | $50.75 | $57.24 |
| February 2021 | $51.08 | $57.61 |
| January 2021 | $55.71 | $62.84 |
| December 2020 | $55.94 | $63.09 |
| November 2020 | $47.39 | $53.45 |
| October 2020 | $43.71 | $49.30 |
| September 2020 | $43.62 | $49.19 |
| August 2020 | $44.98 | $50.73 |
| July 2020 | $43.94 | $50.67 |
| June 2020 | $40.47 | $46.66 |
| May 2020 | $39.82 | $45.92 |
| April 2020 | $34.06 | $41.22 |
| March 2020 | $32.42 | $39.24 |
| February 2020 | $37.44 | $45.32 |
| January 2020 | $40.49 | $49.01 |
| December 2019 | $35.03 | $42.40 |
| November 2019 | $32.68 | $39.56 |
| October 2019 | $33.25 | $40.24 |
| September 2019 | $31.36 | $37.96 |
| August 2019 | $30.58 | $37.01 |
| July 2019 | $29.86 | $36.15 |
| June 2019 | $30.74 | $37.21 |
| May 2019 | $29.33 | $35.50 |
| April 2019 | $28.79 | $37.02 |
| March 2019 | $29.92 | $38.47 |
| February 2019 | $27.92 | $35.90 |
| January 2019 | $27.83 | $35.78 |
| December 2018 | $26.50 | $34.07 |
| November 2018 | $26.58 | $34.17 |
| October 2018 | $26.74 | $34.38 |
| September 2018 | $28.06 | $36.08 |
| August 2018 | $29.77 | $38.27 |
| July 2018 | $31.04 | $39.91 |
| June 2018 | $30.18 | $38.81 |
| May 2018 | $29.73 | $38.23 |
| April 2018 | $28.26 | $36.33 |
| March 2018 | $27.07 | $37.13 |
| February 2018 | $23.94 | $32.82 |
| January 2018 | $25.12 | $34.45 |
| December 2017 | $24.70 | $33.87 |
| November 2017 | $25.03 | $34.33 |
| October 2017 | $25.44 | $34.88 |
| September 2017 | $26.84 | $36.81 |
| August 2017 | $27.33 | $37.48 |
| July 2017 | $25.21 | $34.58 |
| June 2017 | $23.28 | $31.92 |
| May 2017 | $26.24 | $35.99 |
| April 2017 | $22.11 | $32.26 |
| March 2017 | $22.76 | $33.20 |
| February 2017 | $20.79 | $30.32 |
| January 2017 | $19.47 | $28.40 |
| December 2016 | $20.46 | $29.84 |
| November 2016 | $19.39 | $28.28 |
| October 2016 | $22.12 | $32.27 |
| September 2016 | $22.51 | $32.84 |
| August 2016 | $22.43 | $32.72 |
| July 2016 | $22.99 | $33.54 |
| June 2016 | $20.50 | $29.91 |
| May 2016 | $22.35 | $32.59 |
| April 2016 | $22.41 | $34.76 |
| March 2016 | $22.45 | $34.82 |
| February 2016 | $19.56 | $30.35 |
| January 2016 | $21.94 | $34.03 |
| December 2015 | $22.74 | $35.27 |
| November 2015 | $21 | $32.57 |
| October 2015 | $23.45 | $36.37 |
| September 2015 | $23.01 | $35.69 |
| August 2015 | $22.08 | $34.24 |
| July 2015 | $23.45 | $36.38 |
| June 2015 | $23.91 | $37.09 |
| May 2015 | $24.56 | $38.10 |
| April 2015 | $23.93 | $39.13 |
| March 2015 | $22.38 | $36.59 |
| February 2015 | $23.64 | $38.66 |
| January 2015 | $22.78 | $37.25 |
| December 2014 | $23.28 | $38.07 |
| November 2014 | $24.59 | $40.20 |
| October 2014 | $25.70 | $42.02 |
| September 2014 | $26.09 | $42.67 |
| August 2014 | $29.01 | $47.44 |
| July 2014 | $28.02 | $45.82 |
| June 2014 | $29.99 | $49.04 |
| May 2014 | $28.31 | $46.29 |
| April 2014 | $27.44 | $47.44 |
| March 2014 | $26.27 | $45.42 |
| February 2014 | $24.52 | $42.40 |
| January 2014 | $21.24 | $36.73 |
| December 2013 | $20.80 | $35.97 |
| November 2013 | $21.44 | $37.07 |
| October 2013 | $20.84 | $36.04 |
| September 2013 | $20.66 | $35.73 |
| August 2013 | $19.93 | $34.47 |
| July 2013 | $20.04 | $34.66 |
| June 2013 | $18.19 | $31.45 |
| May 2013 | $18.16 | $31.41 |
| April 2013 | $18.03 | $33.64 |
| March 2013 | $16.16 | $30.15 |
| February 2013 | $15.74 | $29.37 |
| January 2013 | $16.89 | $31.52 |
| December 2012 | $15.82 | $29.51 |
| November 2012 | $13.26 | $24.74 |
| October 2012 | $14.23 | $26.55 |
| September 2012 | $14.44 | $26.94 |
| August 2012 | $12.80 | $23.88 |
| July 2012 | $11.96 | $22.32 |
| June 2012 | $11.72 | $21.87 |
| May 2012 | $10.88 | $20.31 |
| April 2012 | $13.54 | $27.95 |
| March 2012 | $13.75 | $28.39 |
| February 2012 | $13.87 | $28.64 |
| January 2012 | $13.83 | $28.55 |
| December 2011 | $14.70 | $30.34 |
| November 2011 | $15.17 | $31.32 |
| October 2011 | $15.09 | $31.16 |
| September 2011 | $14.71 | $30.36 |
| August 2011 | $15.61 | $32.23 |
| July 2011 | $16.47 | $34 |
| June 2011 | $16.81 | $34.71 |
| May 2011 | $17.60 | $36.33 |
| April 2011 | $18.06 | $40.03 |
| March 2011 | $17.20 | $38.12 |
| February 2011 | $16.74 | $37.10 |
| January 2011 | $16.97 | $37.61 |
| December 2010 | $14.64 | $32.46 |
| November 2010 | $14.01 | $31.07 |
| October 2010 | $16.85 | $37.35 |
| September 2010 | $15.14 | $33.55 |
| August 2010 | $13.45 | $29.82 |
| July 2010 | $14.50 | $32.13 |
| June 2010 | $13.18 | $29.22 |
| May 2010 | $13.76 | $30.51 |
| April 2010 | $14.70 | $34.95 |
| March 2010 | $16.37 | $38.93 |
| February 2010 | $15.12 | $35.95 |
| January 2010 | $16.41 | $39.01 |
| December 2009 | $18.33 | $43.59 |
| November 2009 | $18.85 | $44.82 |
| October 2009 | $18.24 | $43.37 |
| September 2009 | $18.81 | $44.72 |
| August 2009 | $17.79 | $42.30 |
| July 2009 | $16.22 | $38.57 |
| June 2009 | $16.11 | $38.30 |
| May 2009 | $16.50 | $39.24 |
| April 2009 | $14.34 | $35.80 |
| March 2009 | $13.58 | $33.92 |
| February 2009 | $12.48 | $31.16 |
| January 2009 | $13.93 | $34.80 |
| December 2008 | $14.66 | $36.62 |
| November 2008 | $13.22 | $33.03 |
| October 2008 | $13.33 | $33.30 |
| September 2008 | $16.16 | $40.36 |
| August 2008 | $20 | $49.94 |
| July 2008 | $21.46 | $53.61 |
| June 2008 | $20.44 | $51.06 |
| May 2008 | $24.63 | $61.53 |
| April 2008 | $23.95 | $61.79 |
| March 2008 | $23.05 | $59.48 |
| February 2008 | $22.29 | $57.51 |
| January 2008 | $23.90 | $61.66 |
| December 2007 | $24.76 | $63.89 |
| November 2007 | $25.64 | $66.15 |
| October 2007 | $24.34 | $62.80 |
| September 2007 | $22.09 | $57 |
| August 2007 | $20.82 | $53.71 |
| July 2007 | $21.63 | $55.80 |
| June 2007 | $20.93 | $54 |
| May 2007 | $21.63 | $55.80 |
| April 2007 | $20.60 | $54.65 |
| March 2007 | $19.78 | $52.47 |
| February 2007 | $20.18 | $53.53 |
| January 2007 | $18.43 | $48.89 |
| December 2006 | $18.67 | $49.52 |
| November 2006 | $17.46 | $46.32 |
| October 2006 | $16.57 | $43.96 |
| September 2006 | $15.91 | $42.20 |
| August 2006 | $14.80 | $39.27 |
| July 2006 | $14.56 | $38.61 |
| June 2006 | $14.49 | $38.44 |
| May 2006 | $13.57 | $35.99 |
| April 2006 | $14.43 | $38.29 |
| March 2006 | $14 | $38.30 |
| February 2006 | $12.48 | $34.14 |
| January 2006 | $11.77 | $32.20 |
| December 2005 | $11.03 | $30.18 |
| November 2005 | $10.52 | $28.76 |
| October 2005 | $10.13 | $27.71 |
| September 2005 | $9.97 | $27.27 |
| August 2005 | $10.13 | $27.70 |
| July 2005 | $9.55 | $26.11 |
| June 2005 | $8.96 | $24.52 |
| May 2005 | $9.10 | $24.89 |
| April 2005 | $9.75 | $26.67 |
| March 2005 | $9.63 | $27.51 |
| February 2005 | $10.10 | $28.86 |
| January 2005 | $10.15 | $29 |
| December 2004 | $10.34 | $29.55 |
| November 2004 | $10.14 | $28.98 |
| October 2004 | $10.20 | $29.13 |
| September 2004 | $10.01 | $28.59 |
| August 2004 | $9.58 | $27.37 |
| July 2004 | $9.20 | $26.28 |
| June 2004 | $9.64 | $27.53 |
| May 2004 | $9.33 | $26.65 |
| April 2004 | $9.39 | $26.83 |
| March 2004 | $9.30 | $27.64 |
| February 2004 | $9.41 | $27.98 |
| January 2004 | $8.76 | $26.04 |
| December 2003 | $8.67 | $25.78 |
| November 2003 | $8.22 | $24.44 |
| October 2003 | $7.47 | $22.19 |
| September 2003 | $7.56 | $22.46 |
| August 2003 | $7.17 | $21.31 |
| July 2003 | $7.35 | $21.85 |
| June 2003 | $7.13 | $21.19 |
| May 2003 | $6.68 | $20.87 |
| April 2003 | $5.64 | $17.62 |
| March 2003 | $5.42 | $16.91 |
| February 2003 | $4.79 | $14.96 |
| January 2003 | $5.12 | $15.99 |
| December 2002 | $5.26 | $16.42 |
| November 2002 | $5.29 | $16.52 |
| October 2002 | $4.76 | $14.85 |
| September 2002 | $4.77 | $14.91 |
| August 2002 | $5.18 | $16.18 |
| July 2002 | $5.56 | $17.35 |
| June 2002 | $6.15 | $19.21 |
| May 2002 | $6.43 | $21.12 |
| April 2002 | $6.21 | $20.39 |
| March 2002 | $6.31 | $20.73 |
| February 2002 | $5.82 | $19.11 |
| January 2002 | $6.13 | $20.14 |
| December 2001 | $6.49 | $21.31 |
| November 2001 | $6.78 | $22.29 |
| October 2001 | $7.08 | $23.27 |
| September 2001 | $7.75 | $25.47 |
| August 2001 | $7.81 | $25.66 |
| July 2001 | $7.80 | $25.62 |
| June 2001 | $7.20 | $23.66 |
| May 2001 | $7.23 | $23.76 |
| April 2001 | $7.53 | $26 |
| March 2001 | $7.53 | $26 |
| February 2001 | $8.63 | $29.82 |
| January 2001 | $9.06 | $31.28 |
| December 2000 | $9.59 | $33.12 |
| November 2000 | $8.16 | $28.17 |
| October 2000 | $7.57 | $26.15 |
| September 2000 | $8.95 | $30.92 |
| August 2000 | $9.02 | $31.16 |
| July 2000 | $9.41 | $32.50 |
| June 2000 | $9.70 | $33.48 |
| May 2000 | $9.71 | $33.54 |
| April 2000 | $9.53 | $34.22 |
| March 2000 | $10.22 | $36.66 |
| February 2000 | $10.69 | $38.37 |
| January 2000 | $8.61 | $30.92 |
| December 1999 | $9.50 | $34.09 |
| November 1999 | $8.38 | $30.06 |
| October 1999 | $8.38 | $30.06 |
| September 1999 | $8.58 | $30.79 |
| August 1999 | $9.19 | $32.99 |
| July 1999 | $9.60 | $34.46 |
| June 1999 | $9.77 | $35.07 |
| May 1999 | $9.81 | $35.19 |
| April 1999 | $9.64 | $36.17 |
| March 1999 | $10.30 | $38.68 |
| February 1999 | $11.07 | $41.55 |
| January 1999 | $12.70 | $47.66 |
| December 1998 | $11.61 | $43.56 |
| November 1998 | $11.59 | $43.50 |
| October 1998 | $13.02 | $48.88 |
| September 1998 | $11.78 | $44.24 |
| August 1998 | $11.49 | $43.14 |
| July 1998 | $11.98 | $44.97 |
| June 1998 | $12 | $45.03 |
| May 1998 | $13.77 | $51.69 |
| April 1998 | $13.16 | $50.83 |
| March 1998 | $11.83 | $45.70 |
| February 1998 | $10.95 | $42.28 |
| January 1998 | $10.44 | $40.32 |
| December 1997 | $9.81 | $37.88 |
| November 1997 | $9.16 | $35.38 |
| October 1997 | $8.84 | $34.15 |
| September 1997 | $8.73 | $33.73 |
| August 1997 | $7.75 | $29.94 |
| July 1997 | $8.48 | $32.75 |
| June 1997 | $9.11 | $35.19 |
EDPFY
Price: $37.89
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 5.48%
Payout Ratio: 83.45%
Payout Ratio Range:
Dividend Per Share: 2.08 USD
Earnings Per Share: 2.46 USD
P/E Ratio: 14.11
Exchange: PNK
Sector: Utilities
Industry: Utilities - Diversified
Volume: 7800
Ebitda: 3.7 billionMarket Capitalization: 16.6 billion
Average Dividend Frequency: 1
Years Paying Dividends: 26
DGR3: 9.26%
DGR5: 3.00%
DGR10: 1.51%
DGR20: 7.75%