Galp Energia Nom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	19.175	19.255	19.065	19.175	17.494	32,291
2024-06-06	19.120	19.230	19.050	19.120	17.444	2,273,147
2024-06-05	18.943	19.145	18.910	19.145	17.467	53,444
2024-06-04	18.915	19.175	18.705	18.908	17.250	94,327
2024-06-03	19.380	19.515	19.100	19.155	17.476	575,460
2024-05-31	19.380	19.410	19.170	19.170	17.490	1,416,156
2024-05-30	19.465	19.720	19.225	19.263	17.574	113,087
2024-05-29	20.040	20.080	19.695	19.835	18.096	3,019,591
2024-05-28	19.963	20.050	19.845	19.963	17.966	326,800
2024-05-24	19.753	19.805	19.640	19.753	17.777	63,923
2024-05-23	19.833	19.920	19.690	19.833	17.849	66,077
2024-05-22	20.218	20.240	19.793	19.793	17.813	76,679
2024-05-21	19.260	19.920	19.115	19.710	17.739	351,940
2024-05-20	19.380	19.470	19.290	19.380	17.442	21,977
2024-05-17	19.183	19.440	19.120	19.183	17.264	227,694
2024-05-16	19.258	19.495	18.970	19.068	17.161	222,278
2024-05-15	19.778	19.995	19.305	19.375	17.438	428,510
2024-05-14	20.095	20.120	19.940	20.095	18.086	718,271
2024-05-13	19.963	20.020	19.900	19.963	17.966	74,527
2024-05-10	20.050	20.060	19.920	20.050	18.045	64,789
2024-05-09	19.978	20.000	19.740	19.965	17.969	5,144,842
2024-05-08	19.768	19.885	19.745	19.768	17.791	182,303
2024-05-07	19.900	19.910	19.690	19.690	17.721	1,595,657
2024-05-03	19.610	19.755	19.480	19.610	17.649	202,106
2024-05-02	19.638	20.020	19.320	19.633	17.669	562,038
2024-05-01	20.333	20.333	20.333	20.333	18.299	0
2024-04-30	20.610	21.390	20.190	20.333	18.299	205,590
2024-04-29	20.395	20.650	20.340	20.395	18.356	44,500
2024-04-26	20.630	20.680	20.250	20.630	18.567	828,728
2024-04-25	19.998	20.330	19.955	20.213	18.191	1,108,410
2024-04-24	20.238	20.340	19.808	19.808	17.827	417,253
2024-04-23	19.428	20.130	19.265	20.030	18.027	613,756
2024-04-22	18.818	19.351	18.660	19.158	17.242	1,936,766
2024-04-19	16.127	16.127	15.850	15.965	14.369	653,091
2024-04-18	16.065	16.135	15.975	16.065	14.459	267,921
2024-04-17	16.113	16.180	15.995	16.113	14.501	4,058,986
2024-04-16	16.220	16.225	16.044	16.050	14.445	991,093
2024-04-15	16.185	16.465	15.995	16.180	14.562	392,138
2024-04-12	16.283	16.545	16.220	16.465	14.819	418,546
2024-04-11	16.345	16.525	16.085	16.180	14.562	321,955
2024-04-10	15.930	16.202	15.930	16.075	14.468	444,675
2024-04-09	16.060	16.140	15.870	15.888	14.299	170,013
2024-04-08	15.700	16.070	15.655	16.043	14.438	460,757
2024-04-05	15.845	15.845	15.693	15.693	14.123	306,130
2024-04-04	15.883	15.935	15.675	15.715	14.144	246,483
2024-04-03	15.730	15.930	15.625	15.898	14.308	250,929
2024-04-02	15.688	15.830	15.435	15.688	14.119	285,559
2024-03-28	15.223	15.350	15.165	15.223	13.700	518,214
2024-03-27	15.128	15.205	15.128	15.128	13.615	465,048
2024-03-26	15.103	15.240	15.103	15.103	13.592	167,311
2024-03-25	15.083	15.190	14.965	15.178	13.660	256,793
2024-03-22	15.188	15.205	15.030	15.030	13.527	270,986
2024-03-21	15.353	15.530	15.190	15.195	13.676	222,410
2024-03-20	15.325	15.416	15.300	15.325	13.793	1,095,895
2024-03-19	15.355	15.400	15.175	15.345	13.811	3,455,903
2024-03-18	15.303	15.380	15.185	15.303	13.772	1,722,938
2024-03-15	15.470	15.660	14.950	15.303	13.772	1,994,749
2024-03-14	14.720	14.855	14.585	14.720	13.248	1,602,564
2024-03-13	14.473	14.750	14.410	14.625	13.163	688,953
2024-03-12	14.505	14.650	14.405	14.505	13.055	484,315

← NewerPage 11 of 22 · 1,263 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.