Galp Energia Nom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	10.585	10.640	10.495	10.585	9.320	993,097
2023-06-27	10.630	10.740	10.505	10.515	9.259	432,167
2023-06-26	10.638	10.745	10.500	10.745	9.461	1,829,784
2023-06-23	10.695	10.740	10.530	10.575	9.312	629,328
2023-06-22	10.840	10.915	10.730	10.840	9.545	299,703
2023-06-21	10.780	10.902	10.685	10.890	9.589	461,994
2023-06-20	10.835	10.875	10.675	10.718	9.437	346,606
2023-06-19	10.758	10.873	10.725	10.873	9.574	9,552,912
2023-06-16	10.870	10.945	10.755	10.870	9.571	4,772,849
2023-06-15	10.675	10.885	10.675	10.785	9.497	620,358
2023-06-14	10.690	10.880	10.690	10.788	9.499	486,889
2023-06-13	10.705	10.860	10.590	10.815	9.523	490,528
2023-06-12	10.618	10.685	10.550	10.618	9.349	256,232
2023-06-09	10.615	10.715	10.605	10.615	9.347	575,489
2023-06-08	10.730	10.795	10.660	10.730	9.448	1,479,381
2023-06-07	10.455	10.680	10.420	10.673	9.398	485,541
2023-06-06	10.435	10.505	10.295	10.430	9.184	544,353
2023-06-05	10.568	10.700	10.495	10.570	9.307	485,681
2023-06-02	10.373	10.520	10.250	10.483	9.230	473,035
2023-06-01	10.074	10.225	9.968	10.176	8.960	1,360,012
2023-05-31	9.943	10.090	9.892	9.939	8.752	838,590
2023-05-30	10.358	10.475	9.998	10.040	8.840	10,798,808
2023-05-26	10.455	10.470	10.350	10.455	9.206	11,875,799
2023-05-25	10.550	10.580	10.330	10.330	9.096	631,729
2023-05-24	10.623	10.750	10.516	10.623	9.353	1,346,631
2023-05-23	10.380	10.680	10.370	10.595	9.329	370,018
2023-05-22	10.408	10.530	10.395	10.515	9.259	1,228,601
2023-05-19	10.613	10.635	10.478	10.505	9.250	461,721
2023-05-18	10.860	10.900	10.705	10.750	9.237	822,446
2023-05-17	10.535	10.740	10.455	10.640	9.142	595,385
2023-05-16	10.648	10.690	10.530	10.645	9.147	12,435,473
2023-05-15	10.595	10.716	10.520	10.595	9.104	9,202,944
2023-05-12	10.403	10.650	10.390	10.615	9.121	8,888,028
2023-05-11	10.620	10.670	10.365	10.395	8.932	415,604
2023-05-10	10.640	10.770	10.525	10.530	9.048	6,590,977
2023-05-09	10.633	10.730	10.555	10.633	9.136	14,504,589
2023-05-05	10.360	10.650	10.145	10.560	9.074	1,120,632
2023-05-04	10.630	10.715	10.455	10.523	9.041	626,877
2023-05-03	10.638	10.805	10.415	10.415	8.949	1,315,039
2023-05-02	10.935	11.000	10.640	10.705	9.198	1,440,953
2023-04-28	10.810	10.990	10.710	10.915	9.379	522,536
2023-04-27	10.878	10.960	10.740	10.765	9.250	1,053,547
2023-04-26	10.945	10.985	10.800	10.945	9.404	627,514
2023-04-25	11.018	11.045	10.755	10.785	9.267	1,941,514
2023-04-24	10.793	11.020	10.780	11.018	9.467	426,375
2023-04-21	10.898	10.970	10.810	10.898	9.364	711,946
2023-04-20	10.808	10.875	10.735	10.808	9.286	498,811
2023-04-19	10.898	10.945	10.790	10.898	9.364	564,986
2023-04-18	11.065	11.195	10.820	10.833	9.308	2,894,247
2023-04-17	11.085	11.300	11.045	11.205	9.628	3,255,319
2023-04-14	10.985	11.005	10.870	10.985	9.439	579,163
2023-04-13	10.858	11.000	10.765	10.975	9.430	578,354
2023-04-12	11.003	11.025	10.835	10.883	9.351	402,511
2023-04-11	10.968	11.000	10.910	10.968	9.424	276,079
2023-04-06	11.040	11.085	10.905	10.918	9.381	692,485
2023-04-05	10.915	11.045	10.895	10.908	9.372	859,250
2023-04-04	11.218	11.235	10.855	10.970	9.426	2,127,292
2023-04-03	11.018	11.275	10.800	11.245	9.662	2,752,522
2023-03-31	10.415	10.595	10.375	10.415	8.949	702,129
2023-03-30	10.270	10.609	10.245	10.498	9.020	1,026,679

← NewerPage 15 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.