Galp Energia Nom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	14.128	14.220	13.975	14.115	12.704	708,169
2023-09-19	14.053	14.300	14.030	14.195	12.776	1,562,425
2023-09-18	14.025	14.140	13.975	14.025	12.623	309,045
2023-09-15	13.945	14.030	13.880	13.945	12.551	759,692
2023-09-14	13.670	13.960	13.655	13.830	12.447	680,758
2023-09-13	13.798	13.865	13.625	13.663	12.296	1,299,545
2023-09-12	13.735	13.830	13.675	13.735	12.362	735,514
2023-09-11	13.745	13.815	13.585	13.743	12.368	378,057
2023-09-08	13.363	13.677	13.310	13.645	12.281	421,813
2023-09-07	13.383	13.415	13.285	13.383	12.044	1,578,016
2023-09-06	13.258	13.403	13.210	13.403	12.062	652,311
2023-09-05	12.995	13.380	12.950	13.280	11.952	856,632
2023-09-04	13.090	13.165	13.000	13.090	11.781	268,606
2023-09-01	13.145	13.160	12.865	13.005	11.705	379,058
2023-08-31	12.655	12.790	12.640	12.788	11.509	5,921,451
2023-08-30	12.603	12.670	12.540	12.603	11.342	1,222,193
2023-08-29	12.530	12.610	12.500	12.530	11.277	299,567
2023-08-28	12.532	12.565	12.410	12.532	11.279	264,689
2023-08-25	12.243	12.385	12.235	12.363	11.126	876,414
2023-08-24	12.275	12.365	12.120	12.275	11.048	475,362
2023-08-23	12.273	12.300	12.000	12.133	10.919	882,853
2023-08-22	12.480	12.555	12.430	12.480	10.989	892,129
2023-08-21	12.495	12.660	12.350	12.490	10.998	760,290
2023-08-18	12.168	12.315	12.115	12.168	10.714	1,702,814
2023-08-17	12.095	12.182	11.955	12.095	10.650	10,236,757
2023-08-16	12.040	12.065	11.935	12.040	10.602	2,735,707
2023-08-15	12.143	12.180	11.970	12.015	10.580	408,884
2023-08-14	12.130	12.285	12.020	12.133	10.683	450,234
2023-08-11	12.323	12.360	12.245	12.323	10.850	415,049
2023-08-10	12.343	12.343	12.343	12.343	10.868	289,064
2023-08-09	12.173	12.385	12.100	12.305	10.835	597,171
2023-08-08	12.053	12.125	11.870	12.040	10.602	452,725
2023-08-07	12.125	12.170	12.015	12.125	10.676	170,088
2023-08-04	12.060	12.095	11.940	12.060	10.619	286,806
2023-08-03	11.555	11.980	11.555	11.890	10.470	666,062
2023-08-02	11.940	12.015	11.790	11.805	10.395	486,998
2023-08-01	12.170	12.230	11.915	11.920	10.496	1,127,561
2023-07-31	11.833	12.130	11.665	12.080	10.637	517,407
2023-07-28	11.550	11.595	11.400	11.538	10.159	335,886
2023-07-27	11.413	11.575	11.405	11.530	10.153	1,376,473
2023-07-26	11.483	11.725	11.365	11.483	10.111	285,152
2023-07-25	11.530	11.560	11.415	11.530	10.153	232,998
2023-07-24	11.365	11.500	11.345	11.480	10.109	2,061,843
2023-07-21	11.350	11.395	11.310	11.350	9.994	305,982
2023-07-20	11.445	11.525	11.100	11.325	9.972	350,555
2023-07-19	11.180	11.270	11.160	11.180	9.844	369,652
2023-07-18	10.945	11.175	10.920	11.168	9.833	1,347,728
2023-07-17	10.800	11.020	10.615	10.910	9.607	1,147,292
2023-07-14	10.980	11.040	10.605	10.640	9.369	532,050
2023-07-13	11.040	11.125	10.985	11.040	9.721	357,920
2023-07-12	10.950	11.090	10.910	11.063	9.741	403,936
2023-07-11	10.898	10.940	10.855	10.898	9.596	295,845
2023-07-10	10.903	10.965	10.815	10.903	9.600	631,217
2023-07-07	10.878	10.910	10.745	10.760	9.475	707,190
2023-07-06	10.970	11.029	10.775	10.845	9.549	771,224
2023-07-05	11.053	11.110	10.935	10.935	9.629	1,181,333
2023-07-04	11.073	11.191	11.060	11.070	9.748	3,664,449
2023-07-03	10.898	11.128	10.855	11.128	9.798	1,482,418
2023-06-30	10.708	10.810	10.670	10.708	9.428	365,773
2023-06-29	10.660	10.715	10.610	10.660	9.387	1,894,987

← NewerPage 14 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.