Galp Energia Nom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	13.170	13.415	13.150	13.308	11.977	618,693
2023-12-12	13.375	13.410	13.210	13.230	11.907	331,679
2023-12-11	13.410	13.455	13.359	13.410	12.069	250,661
2023-12-08	13.333	13.485	13.280	13.478	12.130	294,831
2023-12-07	13.433	13.470	13.339	13.433	12.089	164,227
2023-12-06	13.513	13.645	13.415	13.513	12.161	452,787
2023-12-05	13.520	13.645	13.450	13.520	12.168	875,954
2023-12-04	13.573	13.775	13.390	13.438	12.094	1,727,126
2023-12-01	13.708	13.851	13.595	13.708	12.337	574,795
2023-11-30	13.738	14.065	13.655	13.738	12.364	1,685,320
2023-11-29	13.723	13.780	13.600	13.723	12.350	730,824
2023-11-28	13.610	13.765	13.570	13.748	12.373	462,266
2023-11-27	13.520	13.621	13.495	13.520	12.168	766,418
2023-11-24	13.478	13.610	13.440	13.478	12.130	430,808
2023-11-23	13.300	13.500	13.300	13.415	12.074	329,161
2023-11-22	13.490	13.560	13.135	13.215	11.894	1,492,059
2023-11-21	13.553	13.630	13.405	13.408	12.067	1,075,608
2023-11-20	13.588	13.640	13.440	13.580	12.222	447,152
2023-11-17	13.333	13.485	13.310	13.465	12.119	438,708
2023-11-16	13.665	13.710	13.342	13.385	12.047	629,664
2023-11-15	13.810	13.840	13.615	13.810	12.429	472,833
2023-11-14	13.950	13.950	13.750	13.805	12.425	225,592
2023-11-13	13.818	13.895	13.740	13.818	12.436	326,853
2023-11-10	13.705	13.880	13.505	13.713	12.341	275,431
2023-11-09	13.398	13.585	13.375	13.543	12.188	354,793
2023-11-08	13.525	13.585	13.355	13.385	12.047	787,066
2023-11-07	13.810	13.930	13.380	13.388	12.049	827,873
2023-11-06	14.065	14.215	14.000	14.215	12.794	300,907
2023-11-03	14.445	14.465	13.895	13.995	12.596	355,685
2023-11-02	14.350	14.430	14.225	14.350	12.915	2,040,662
2023-11-01	14.165	14.380	14.165	14.318	12.886	261,642
2023-10-31	13.790	14.230	13.765	14.215	12.794	597,083
2023-10-30	14.388	14.465	14.060	14.218	12.796	718,309
2023-10-27	14.578	14.697	14.315	14.430	12.987	438,320
2023-10-26	14.483	14.525	14.265	14.328	12.895	919,785
2023-10-25	14.435	14.445	14.295	14.435	12.992	1,261,619
2023-10-24	14.465	14.635	14.360	14.460	13.014	360,537
2023-10-23	14.393	14.605	14.385	14.538	13.084	370,179
2023-10-20	14.693	14.810	14.535	14.538	13.084	290,488
2023-10-19	14.670	14.900	14.410	14.808	13.327	703,378
2023-10-18	14.660	14.895	14.660	14.808	13.327	1,099,377
2023-10-17	14.735	14.840	14.535	14.580	13.122	345,763
2023-10-16	14.878	14.910	14.425	14.653	13.187	751,468
2023-10-13	14.478	14.775	14.405	14.635	13.172	581,403
2023-10-12	14.168	14.430	14.140	14.318	12.886	444,804
2023-10-11	14.423	14.440	14.115	14.115	12.704	320,885
2023-10-10	13.933	14.240	13.905	14.220	12.798	370,415
2023-10-09	13.860	14.135	13.760	14.005	12.605	769,588
2023-10-06	13.253	13.495	13.205	13.390	12.051	613,731
2023-10-05	13.218	13.353	13.060	13.353	12.017	486,101
2023-10-04	13.613	13.690	13.275	13.325	11.993	1,014,034
2023-10-03	13.740	13.905	13.550	13.603	12.242	681,049
2023-10-02	13.893	14.065	13.790	13.895	12.506	1,743,680
2023-09-29	14.083	14.250	14.035	14.085	12.677	582,923
2023-09-28	14.263	14.315	14.075	14.115	12.704	435,517
2023-09-27	14.145	14.255	13.935	14.145	12.731	496,501
2023-09-26	13.785	14.055	13.750	13.923	12.530	1,251,863
2023-09-25	14.068	14.070	13.885	13.915	12.524	479,364
2023-09-22	13.953	14.115	13.925	14.095	12.686	441,188
2023-09-21	13.845	14.105	13.790	13.990	12.591	931,996

← NewerPage 13 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.