Galp Energia Nom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	10.270	10.609	10.245	10.498	9.020	1,026,679
2023-03-29	10.270	10.385	10.210	10.383	8.921	2,234,293
2023-03-28	10.204	10.310	10.130	10.204	8.767	466,525
2023-03-27	9.869	10.050	9.842	9.869	8.480	1,241,714
2023-03-24	9.812	9.934	9.700	9.904	8.509	1,228,385
2023-03-23	10.094	10.135	10.010	10.094	8.673	288,349
2023-03-22	10.248	10.290	10.110	10.141	8.714	402,757
2023-03-21	10.183	10.310	9.934	10.176	8.743	875,990
2023-03-20	9.705	9.972	9.604	9.904	8.509	436,156
2023-03-17	10.089	10.160	9.772	9.865	8.476	818,933
2023-03-16	9.940	9.952	9.688	9.830	8.446	924,093
2023-03-15	10.410	10.410	9.712	10.410	8.945	2,131,717
2023-03-14	10.343	10.545	10.280	10.455	8.983	847,230
2023-03-13	10.678	10.845	10.335	10.443	8.973	827,200
2023-03-10	10.770	10.885	10.740	10.883	9.351	625,077
2023-03-09	10.915	10.965	10.835	10.915	9.379	526,782
2023-03-08	10.793	10.925	10.750	10.913	9.376	267,926
2023-03-07	11.028	11.080	10.780	10.908	9.372	907,332
2023-03-06	11.138	11.150	11.015	11.015	9.465	899,466
2023-03-03	11.198	11.270	10.930	11.065	9.507	569,668
2023-03-02	11.203	11.395	11.060	11.318	9.724	584,283
2023-03-01	11.325	11.545	11.018	11.093	9.531	2,041,403
2023-02-28	11.578	11.695	11.510	11.575	9.946	592,664
2023-02-27	11.573	11.610	11.425	11.453	9.840	328,992
2023-02-24	11.653	11.690	11.470	11.528	9.905	281,694
2023-02-23	11.528	11.660	11.360	11.648	10.008	2,234,730
2023-02-22	11.415	11.450	11.240	11.295	9.705	722,765
2023-02-21	11.645	11.790	11.360	11.405	9.800	631,603
2023-02-20	11.668	11.725	11.640	11.668	10.025	520,141
2023-02-17	11.845	11.900	11.590	11.605	9.971	476,018
2023-02-16	11.830	11.953	11.720	11.953	10.270	586,564
2023-02-15	11.665	11.755	11.550	11.653	10.012	581,750
2023-02-14	11.795	11.880	11.275	11.535	9.911	1,394,786
2023-02-13	12.203	12.520	11.815	11.935	10.255	2,269,645
2023-02-10	12.225	12.470	11.910	12.373	10.631	1,165,450
2023-02-09	11.995	12.090	11.745	11.975	10.289	2,032,948
2023-02-08	12.225	12.305	11.735	11.845	10.178	1,320,234
2023-02-07	11.965	12.110	11.920	12.088	10.386	1,747,348
2023-02-06	12.045	12.175	11.905	11.923	10.244	559,813
2023-02-03	12.183	12.235	11.995	12.170	10.457	1,195,709
2023-02-02	12.400	12.465	12.220	12.263	10.536	622,619
2023-02-01	12.563	12.670	12.500	12.563	10.794	275,301
2023-01-31	12.433	12.615	12.410	12.565	10.796	382,999
2023-01-30	12.618	12.755	12.530	12.618	10.841	1,224,175
2023-01-27	12.750	12.830	12.585	12.623	10.846	770,319
2023-01-26	12.663	12.700	12.575	12.663	10.880	549,920
2023-01-25	12.798	12.885	12.555	12.665	10.882	353,661
2023-01-24	12.913	12.940	12.760	12.775	10.977	551,442
2023-01-23	12.798	13.005	12.770	12.933	11.112	192,971
2023-01-20	12.698	12.835	12.675	12.698	10.910	179,114
2023-01-19	12.493	12.640	12.415	12.623	10.846	370,175
2023-01-18	12.653	12.711	12.535	12.653	10.872	373,621
2023-01-17	12.643	12.745	12.415	12.510	10.749	766,594
2023-01-16	12.840	12.965	12.770	12.840	11.033	276,073
2023-01-13	12.983	13.045	12.825	12.850	11.041	488,378
2023-01-12	12.703	12.820	12.635	12.748	10.953	532,846
2023-01-11	12.658	12.685	12.515	12.523	10.760	440,608
2023-01-10	12.518	12.610	12.475	12.518	10.756	509,439
2023-01-09	12.578	12.760	12.560	12.705	10.917	1,186,931
2023-01-06	12.668	12.755	12.620	12.668	10.884	512,153

← NewerPage 16 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.