Galp Energia Nom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	10.440	10.520	10.300	10.420	8.953	876,214
2022-10-07	10.338	10.535	10.280	10.445	8.975	621,081
2022-10-06	10.445	10.490	10.230	10.335	8.880	579,651
2022-10-05	10.245	10.450	10.120	10.340	8.885	749,125
2022-10-04	10.166	10.375	9.980	10.375	8.915	1,801,489
2022-10-03	10.005	10.115	9.860	10.005	8.597	1,962,939
2022-09-30	9.885	9.982	9.656	9.779	8.403	675,853
2022-09-29	9.561	9.726	9.486	9.663	8.303	662,257
2022-09-28	9.369	9.652	9.337	9.652	8.293	1,022,739
2022-09-27	9.412	9.654	9.364	9.602	8.250	3,599,927
2022-09-26	9.384	9.478	9.192	9.471	8.138	802,371
2022-09-23	9.933	10.075	9.276	9.327	8.014	1,216,801
2022-09-22	9.995	10.170	9.870	10.084	8.665	649,383
2022-09-21	10.042	10.215	9.928	10.035	8.622	813,634
2022-09-20	9.907	10.045	9.836	9.899	8.506	1,253,439
2022-09-16	10.032	10.195	9.878	9.927	8.530	1,738,987
2022-09-15	10.673	10.720	10.390	10.448	8.754	967,217
2022-09-14	10.493	10.765	10.470	10.710	8.973	488,905
2022-09-13	10.723	10.880	10.375	10.618	8.896	2,977,320
2022-09-12	10.498	10.770	10.365	10.708	8.971	11,907,965
2022-09-09	10.420	10.525	10.295	10.415	8.726	498,740
2022-09-08	10.598	10.615	10.110	10.240	8.580	915,388
2022-09-07	10.823	10.945	10.475	10.585	8.869	1,399,062
2022-09-06	11.175	11.305	10.880	11.050	9.258	341,193
2022-09-05	11.215	11.435	11.150	11.335	9.497	602,005
2022-09-02	10.723	11.190	10.695	11.165	9.355	496,571
2022-09-01	10.738	10.780	10.570	10.728	8.988	470,804
2022-08-31	10.840	10.960	10.410	10.815	9.061	870,075
2022-08-30	11.298	11.400	10.925	10.945	9.170	1,515,462
2022-08-26	11.233	11.295	11.140	11.233	9.411	847,447
2022-08-25	11.238	11.300	11.100	11.113	9.311	535,322
2022-08-24	11.273	11.305	11.115	11.155	9.346	735,455
2022-08-23	10.963	11.310	10.820	11.303	9.470	735,285
2022-08-22	10.728	10.910	10.685	10.730	8.990	308,984
2022-08-19	10.798	10.905	10.735	10.798	9.047	325,312
2022-08-18	10.695	10.845	10.590	10.805	9.053	691,387
2022-08-17	10.473	10.640	10.440	10.575	8.860	410,785
2022-08-16	10.565	10.635	10.375	10.453	8.758	704,573
2022-08-15	10.690	10.700	10.270	10.355	8.676	783,647
2022-08-12	10.923	11.055	10.620	10.695	8.961	1,062,927
2022-08-11	10.810	10.935	10.560	10.805	9.053	1,664,191
2022-08-10	10.538	10.665	10.375	10.425	8.735	622,602
2022-08-09	10.230	10.710	10.230	10.658	8.929	467,473
2022-08-08	10.208	10.300	10.160	10.208	8.553	485,484
2022-08-05	9.972	10.140	9.910	10.072	8.439	454,720
2022-08-04	10.077	10.205	9.961	10.074	8.441	810,306
2022-08-03	9.995	10.215	9.944	10.094	8.457	976,084
2022-08-02	10.159	10.180	9.912	9.935	8.324	927,405
2022-08-01	10.345	10.405	10.055	10.137	8.493	569,358
2022-07-29	10.002	10.280	9.998	10.225	8.567	3,103,016
2022-07-28	10.070	10.225	9.896	9.945	8.332	3,210,696
2022-07-27	10.025	10.100	9.974	10.025	8.399	1,898,755
2022-07-26	10.139	10.285	10.025	10.139	8.495	526,078
2022-07-25	9.662	10.021	9.610	9.964	8.348	708,501
2022-07-22	9.719	9.789	9.594	9.713	8.138	1,471,410
2022-07-21	9.635	9.844	9.530	9.637	8.074	904,327
2022-07-20	10.114	10.145	9.870	9.899	8.294	688,587
2022-07-19	9.972	10.050	9.870	9.963	8.347	1,364,970
2022-07-18	9.827	10.030	9.820	9.938	8.327	1,417,977
2022-07-15	9.586	9.780	9.504	9.683	8.113	426,416

← NewerPage 18 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.