Galp Energia Nom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	14.440	14.535	14.365	14.440	12.996	1,305,932
2024-03-08	14.715	14.725	14.470	14.563	13.106	318,562
2024-03-07	14.383	14.635	14.330	14.525	13.073	1,285,234
2024-03-06	14.770	14.880	14.614	14.770	13.293	1,068,498
2024-03-05	14.793	14.870	14.710	14.793	13.313	297,748
2024-03-04	14.935	15.060	14.830	14.935	13.442	450,860
2024-03-01	14.738	14.930	14.690	14.895	13.406	1,775,868
2024-02-29	14.643	14.740	14.507	14.643	13.178	709,257
2024-02-28	14.540	14.710	14.450	14.545	13.091	313,665
2024-02-27	14.538	14.620	14.490	14.538	13.084	1,545,612
2024-02-26	14.525	14.565	14.390	14.525	13.073	443,532
2024-02-23	14.505	14.695	14.460	14.510	13.059	620,427
2024-02-22	14.780	14.780	14.488	14.510	13.059	2,266,120
2024-02-21	14.328	14.655	14.260	14.628	13.165	442,309
2024-02-20	14.540	14.685	14.223	14.378	12.940	619,323
2024-02-19	14.405	14.640	14.375	14.553	13.097	595,556
2024-02-16	14.178	14.385	14.050	14.325	12.893	644,438
2024-02-15	14.073	14.090	13.830	13.925	12.533	637,502
2024-02-14	14.468	14.480	14.035	14.170	12.753	1,014,576
2024-02-13	14.538	14.660	14.330	14.383	12.944	758,678
2024-02-12	14.358	14.645	13.905	14.640	13.176	1,336,343
2024-02-09	14.355	14.525	14.300	14.495	13.046	272,528
2024-02-08	13.990	14.205	13.950	14.133	12.719	333,602
2024-02-07	14.403	14.450	14.130	14.245	12.821	1,262,396
2024-02-06	14.473	14.530	14.405	14.473	13.025	341,257
2024-02-05	14.320	14.385	14.105	14.170	12.753	921,993
2024-02-02	14.495	14.595	14.235	14.345	12.911	375,620
2024-02-01	14.810	14.870	14.650	14.655	13.190	272,016
2024-01-31	14.745	14.780	14.612	14.745	13.271	182,523
2024-01-30	14.573	14.720	14.560	14.720	13.248	404,149
2024-01-29	14.630	14.743	14.390	14.633	13.169	731,638
2024-01-26	14.505	14.570	14.200	14.505	13.055	643,474
2024-01-25	14.160	14.310	14.068	14.170	12.753	586,798
2024-01-24	14.000	14.225	14.000	14.145	12.731	1,255,730
2024-01-23	14.118	14.155	13.965	14.105	12.695	555,635
2024-01-22	13.888	14.030	13.825	14.028	12.625	1,363,706
2024-01-19	14.353	14.390	13.977	14.055	12.650	802,988
2024-01-18	14.288	14.310	14.160	14.288	12.859	207,865
2024-01-17	14.595	14.595	14.282	14.305	12.875	535,514
2024-01-16	14.890	15.060	14.840	15.045	13.541	206,625
2024-01-15	14.948	15.000	14.795	14.948	13.453	185,695
2024-01-12	15.048	15.105	14.857	14.890	13.401	321,918
2024-01-11	15.030	15.120	14.922	15.030	13.527	2,068,630
2024-01-10	14.460	15.145	13.865	14.970	13.473	1,134,059
2024-01-09	13.943	14.055	13.864	13.943	12.548	3,187,298
2024-01-08	13.810	14.405	13.755	13.955	12.560	747,134
2024-01-05	14.078	14.405	14.055	14.375	12.938	751,321
2024-01-04	14.030	14.240	13.895	14.173	12.755	499,469
2024-01-03	13.570	13.775	13.510	13.705	12.335	284,625
2024-01-02	13.518	13.680	13.400	13.658	12.292	622,632
2023-12-29	13.343	13.385	13.290	13.343	12.008	133,571
2023-12-28	13.448	13.510	13.374	13.448	12.103	351,691
2023-12-27	13.518	13.600	13.455	13.518	12.166	497,277
2023-12-22	13.563	13.575	13.445	13.563	12.206	173,055
2023-12-21	13.445	13.540	13.380	13.445	12.101	1,909,558
2023-12-20	13.600	13.610	13.395	13.463	12.116	1,512,521
2023-12-19	13.400	13.481	13.360	13.400	12.060	1,443,848
2023-12-18	13.338	13.610	13.280	13.483	12.134	2,222,718
2023-12-15	13.570	13.580	13.279	13.290	11.961	2,039,393
2023-12-14	13.325	13.575	13.245	13.463	12.116	3,435,081

← NewerPage 12 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.