Galp Energia Nom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	12.413	12.615	12.260	12.535	10.771	465,150
2023-01-04	12.345	12.505	12.200	12.218	10.498	1,051,163
2023-01-03	13.065	13.095	12.740	12.785	10.985	739,310
2022-12-30	12.673	12.760	12.608	12.673	10.889	295,528
2022-12-29	12.730	12.780	12.590	12.730	10.938	378,268
2022-12-28	12.698	12.870	12.630	12.720	10.930	532,948
2022-12-23	12.335	12.540	12.260	12.335	10.599	560,043
2022-12-22	12.420	12.555	12.310	12.418	10.670	1,461,169
2022-12-21	12.125	12.405	12.105	12.383	10.640	488,058
2022-12-20	11.908	12.153	11.785	12.153	10.442	1,655,584
2022-12-19	11.875	11.998	11.760	11.998	10.309	632,499
2022-12-16	11.810	11.875	11.620	11.685	10.040	1,090,856
2022-12-15	11.828	12.035	11.765	11.830	10.165	870,154
2022-12-14	11.895	11.990	11.700	11.765	10.109	728,614
2022-12-13	11.788	12.005	11.710	11.910	10.234	749,379
2022-12-12	11.508	11.710	11.455	11.628	9.991	812,857
2022-12-09	11.613	11.730	11.490	11.730	10.079	590,390
2022-12-08	11.698	11.920	11.670	11.705	10.057	469,203
2022-12-07	11.965	12.040	11.638	11.713	10.064	956,154
2022-12-06	11.958	12.105	11.910	12.080	10.380	546,560
2022-12-05	12.133	12.260	11.995	12.128	10.420	530,285
2022-12-02	11.935	12.150	11.900	12.055	10.358	620,638
2022-12-01	11.735	11.850	11.645	11.735	10.083	575,006
2022-11-30	11.628	11.895	11.560	11.878	10.206	1,090,235
2022-11-29	11.690	11.750	11.525	11.688	10.042	559,348
2022-11-28	11.365	11.470	11.225	11.368	9.767	2,387,358
2022-11-25	11.583	11.680	11.520	11.583	9.952	363,529
2022-11-24	11.553	11.585	11.435	11.558	9.931	241,407
2022-11-23	11.528	11.610	11.325	11.410	9.804	2,294,127
2022-11-22	11.213	11.355	11.130	11.348	9.750	1,109,734
2022-11-21	11.265	11.415	10.865	10.915	9.379	784,466
2022-11-18	11.440	11.525	11.070	11.203	9.626	635,843
2022-11-17	11.373	11.495	11.245	11.260	9.675	714,156
2022-11-16	11.575	11.635	11.400	11.455	9.843	848,310
2022-11-15	11.273	11.420	11.195	11.395	9.791	559,083
2022-11-14	11.263	11.445	11.210	11.378	9.776	550,209
2022-11-11	11.145	11.470	11.045	11.380	9.778	1,099,441
2022-11-10	11.078	11.225	10.840	10.965	9.422	617,604
2022-11-09	11.100	11.115	10.960	10.985	9.439	791,457
2022-11-08	11.110	11.195	11.040	11.110	9.546	548,755
2022-11-07	11.198	11.310	11.065	11.190	9.615	534,669
2022-11-04	10.843	11.015	10.745	10.958	9.415	939,682
2022-11-03	10.428	10.730	10.400	10.640	9.142	627,067
2022-11-02	10.700	10.865	10.440	10.580	9.091	1,084,120
2022-11-01	10.525	10.660	10.380	10.633	9.136	606,389
2022-10-31	10.127	10.360	10.050	10.240	8.799	669,562
2022-10-28	10.191	10.435	10.100	10.196	8.760	1,151,299
2022-10-27	10.390	10.435	10.010	10.390	8.928	5,105,899
2022-10-26	9.700	10.010	9.678	10.005	8.597	1,190,430
2022-10-25	9.924	9.978	9.656	9.719	8.351	1,451,400
2022-10-24	9.719	10.015	9.662	9.999	8.592	1,049,003
2022-10-21	9.992	10.295	9.888	10.201	8.765	2,112,813
2022-10-20	9.876	10.195	9.692	9.974	8.570	2,554,870
2022-10-19	9.685	9.762	9.554	9.673	8.311	1,864,975
2022-10-18	9.738	10.150	9.418	9.620	8.266	2,365,182
2022-10-17	10.238	10.295	10.090	10.129	8.703	5,614,038
2022-10-14	10.245	10.295	9.966	10.030	8.618	1,525,173
2022-10-13	9.735	10.135	9.654	10.040	8.626	941,728
2022-10-12	9.840	10.300	9.714	9.831	8.447	2,073,445
2022-10-11	10.248	10.320	10.070	10.243	8.801	1,992,494

← NewerPage 17 of 22 · 1,268 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.