Galp Energia Nom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	18.665	18.780	18.065	18.065	16.727	266,796
2024-09-02	18.780	18.830	18.690	18.780	17.389	10,463
2024-08-30	18.958	19.085	18.758	18.958	17.554	57,792
2024-08-29	18.783	19.130	18.670	18.978	17.572	290,921
2024-08-28	19.283	19.300	19.135	19.283	17.854	304,243
2024-08-27	19.255	19.415	19.245	19.255	17.829	1,245,606
2024-08-23	19.143	19.205	19.115	19.143	17.725	3,267,504
2024-08-22	19.155	19.190	19.050	19.155	17.736	29,085
2024-08-21	19.210	19.285	19.080	19.210	17.787	59,921
2024-08-20	19.263	19.310	19.180	19.263	17.836	58,904
2024-08-19	19.083	19.430	19.015	19.290	17.861	49,284
2024-08-16	19.143	19.180	19.035	19.143	17.725	24,219
2024-08-15	18.810	19.045	18.780	19.010	17.602	35,741
2024-08-14	19.070	19.130	19.005	19.070	17.398	798,472
2024-08-13	19.138	19.260	19.025	19.138	17.460	1,912,667
2024-08-12	19.090	19.155	18.995	19.090	17.417	9,740,265
2024-08-09	19.118	19.185	18.955	19.118	17.442	3,057,367
2024-08-08	18.888	19.140	18.870	19.090	17.417	22,315
2024-08-07	18.835	19.000	18.775	18.835	17.184	21,760
2024-08-06	18.588	18.900	18.475	18.773	17.127	482,441
2024-08-05	18.185	18.573	18.070	18.573	16.945	1,154,345
2024-08-02	19.243	19.305	18.710	18.835	17.184	41,908
2024-08-01	19.443	19.540	19.145	19.238	17.551	71,150
2024-07-31	19.250	19.560	19.110	19.460	17.754	78,105
2024-07-30	19.153	19.250	19.015	19.153	17.474	29,096
2024-07-29	19.163	19.354	19.045	19.178	17.497	56,355
2024-07-26	19.068	19.290	18.880	19.068	17.396	74,002
2024-07-25	19.098	19.170	18.805	18.893	17.236	23,119
2024-07-24	19.085	19.255	18.990	19.085	17.412	234,313
2024-07-23	19.348	19.520	19.025	19.138	17.460	164,912
2024-07-22	19.048	19.305	18.890	19.255	17.567	72,976
2024-07-19	18.970	19.040	18.735	18.778	17.132	142,864
2024-07-18	19.215	19.215	18.910	19.040	17.371	156,376
2024-07-17	19.023	19.023	18.835	19.023	17.355	54,898
2024-07-16	19.065	19.145	18.915	19.065	17.394	12,651
2024-07-15	19.320	19.390	19.155	19.320	17.627	16,319
2024-07-12	19.275	19.455	19.205	19.275	17.585	45,603
2024-07-11	18.933	19.515	18.730	19.130	17.453	269,823
2024-07-10	19.740	19.930	19.645	19.740	18.010	80,298
2024-07-09	19.845	19.915	19.730	19.845	18.105	99,205
2024-07-08	20.125	20.240	19.805	19.910	18.165	154,777
2024-07-05	20.333	20.410	20.200	20.333	18.550	58,073
2024-07-04	20.273	20.350	20.160	20.273	18.496	1,347,465
2024-07-03	20.580	20.600	20.210	20.363	18.578	368,394
2024-07-02	19.915	20.370	19.790	20.130	18.366	59,316
2024-07-01	19.758	19.940	19.645	19.758	18.026	23,254
2024-06-28	19.633	19.750	19.600	19.633	17.912	74,452
2024-06-27	19.395	19.700	19.390	19.603	17.884	522,631
2024-06-26	19.333	19.505	19.315	19.333	17.638	84,410
2024-06-25	19.175	19.280	19.165	19.175	17.494	27,475
2024-06-24	18.935	19.130	18.755	19.125	17.449	13,453
2024-06-21	19.198	19.210	18.880	18.970	17.307	115,406
2024-06-20	19.025	19.175	18.960	19.025	17.357	274,861
2024-06-19	19.050	19.160	19.025	19.050	17.380	1,051,078
2024-06-18	18.965	19.015	18.895	18.965	17.303	150,981
2024-06-17	18.705	18.965	18.685	18.908	17.250	55,549
2024-06-14	18.768	18.805	18.630	18.768	17.122	876,905
2024-06-13	18.895	19.070	18.780	18.895	17.239	1,044,108
2024-06-12	18.938	19.145	18.850	19.145	17.467	320,793
2024-06-11	19.030	19.130	18.780	19.030	17.362	366,554

← NewerPage 10 of 22 · 1,268 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.