Galp Energia Nom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	22.870	22.870	22.385	22.870	22.870	4
2026-10-16	22.510	22.510	22.385	22.510	22.510	18
2026-10-15	22.520	22.800	22.380	22.650	22.650	68,793
2026-10-14	22.430	22.770	22.410	22.750	22.750	161,694
2026-10-13	22.230	22.580	22.060	22.580	22.580	129,914
2026-10-12	22.123	22.470	22.123	22.340	22.340	437,048
2026-10-09	22.455	22.590	22.210	22.420	22.420	56,345
2026-10-08	22.130	22.790	22.060	22.610	22.610	98,585
2026-10-07	21.800	22.220	21.800	22.020	22.020	815,186
2026-10-06	22.040	22.280	21.680	21.910	21.910	21,104
2026-10-05	21.910	22.110	21.750	21.800	21.800	150,875
2026-10-02	21.995	22.600	21.650	21.725	21.725	9,426
2026-10-01	21.935	22.440	21.790	21.935	21.935	72,761
2026-09-30	22.210	22.530	22.200	22.405	22.405	114,972
2026-09-29	22.780	22.830	22.420	22.430	22.430	81,683
2026-09-28	22.715	22.990	22.670	22.872	22.872	329,027
2026-09-25	22.935	23.030	22.390	22.455	22.455	77,406
2026-09-24	22.495	23.180	22.460	22.965	22.965	91,537
2026-09-23	22.270	22.460	21.650	22.260	22.260	300,383
2026-09-22	21.880	21.950	21.320	21.840	21.840	45,456
2026-09-21	21.710	21.980	21.710	21.770	21.770	108,908
2026-09-18	21.930	22.000	21.710	21.930	21.930	65,238
2026-09-17	21.945	22.050	21.670	21.925	21.925	48,210
2026-09-16	22.200	22.200	21.740	21.955	21.955	229,672
2026-09-15	21.530	21.890	21.380	21.826	21.826	167,556
2026-09-14	21.680	21.940	21.225	21.803	21.803	159,409
2026-09-11	21.270	21.630	21.270	21.470	21.470	98,057
2026-09-10	21.450	21.890	21.400	21.460	21.460	128,490
2026-09-09	21.395	21.480	21.070	21.395	21.395	796,606
2026-09-08	20.985	21.180	20.820	21.054	21.054	2,603,496
2026-09-07	20.815	21.160	20.720	20.990	20.990	70,289
2026-09-04	20.880	21.030	20.490	20.645	20.645	73,027
2026-09-03	21.400	21.400	21.000	21.185	21.185	955,705
2026-09-02	21.645	21.910	21.110	21.410	21.410	109,928
2026-09-01	21.565	21.840	21.500	21.620	21.620	81,745
2026-08-28	20.910	21.060	20.820	20.910	20.910	49,080
2026-08-27	21.020	21.180	20.700	20.770	20.770	537,258
2026-08-26	20.955	21.150	20.750	20.954	20.954	76,195
2026-08-25	21.540	21.630	21.250	21.385	21.385	274,902
2026-08-24	21.590	21.910	21.315	21.581	21.581	82,952
2026-08-21	21.680	21.930	21.630	21.910	21.910	112,862
2026-08-20	21.435	21.770	21.040	21.665	21.665	4,656,073
2026-08-19	21.365	21.500	21.100	21.365	21.365	55,037
2026-08-18	21.165	21.600	21.010	21.470	21.120	66,861
2026-08-17	20.825	21.070	20.750	20.944	20.602	25,899
2026-08-14	20.730	20.870	20.510	20.730	20.391	33,946
2026-08-13	20.575	20.630	20.280	20.358	20.025	4,049,089
2026-08-12	20.505	20.620	20.430	20.505	20.170	68,137
2026-08-11	20.408	20.680	20.280	20.635	20.298	80,766
2026-08-10	19.775	20.190	19.405	20.178	19.848	83,253
2026-08-07	19.808	20.050	19.645	19.808	19.484	54,465
2026-08-06	19.960	19.995	19.793	19.960	19.634	1,303,298
2026-08-05	19.778	19.960	19.700	19.778	19.454	2,300,495
2026-08-04	19.750	20.070	19.385	19.745	19.422	4,676,112
2026-08-03	19.248	19.750	19.215	19.660	19.339	39,087
2026-07-31	19.543	19.920	19.485	19.758	19.434	66,619
2026-07-30	19.993	20.050	19.290	19.498	19.179	450,106
2026-07-29	19.658	19.995	19.500	19.888	19.562	45,565
2026-07-28	19.635	19.875	19.225	19.420	19.103	133,455
2026-07-27	19.390	19.745	19.020	19.375	19.058	71,585

Page 1 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-19	0.3500 EUR
2026-05-19	0.3300 EUR
2025-08-14	0.3100 EUR
2025-05-23	0.3400 EUR
2024-08-15	0.2800 EUR
2024-05-29	0.2700 EUR
2023-08-23	0.2700 EUR
2023-05-19	0.2600 EUR
2022-09-16	0.2600 EUR
2022-05-06	0.2500 EUR
2021-09-14	0.2500 EUR
2021-05-18	0.3500 EUR
2020-05-19	0.3838 EUR
2019-09-06	0.3163 EUR
2019-05-07	0.3575 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.