Galp Energia Nom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	9.750	9.762	9.402	9.459	7.925	989,487
2022-07-13	9.634	9.894	9.568	9.815	8.223	1,196,157
2022-07-12	10.067	10.205	9.742	9.852	8.254	581,251
2022-07-11	10.174	10.220	10.030	10.060	8.428	435,943
2022-07-08	10.290	10.385	10.060	10.186	8.534	360,643
2022-07-07	10.201	10.295	9.978	10.090	8.454	1,545,833
2022-07-06	10.278	10.395	9.694	9.833	8.238	1,509,824
2022-07-05	10.818	10.945	10.190	10.265	8.601	537,127
2022-07-04	10.883	11.030	10.825	10.998	9.214	1,355,582
2022-07-01	10.965	11.185	10.662	10.725	8.986	1,041,088
2022-06-30	11.343	11.420	11.105	11.220	9.401	424,240
2022-06-29	11.773	11.880	11.525	11.645	9.757	335,441
2022-06-28	11.733	11.905	11.600	11.838	9.918	571,488
2022-06-27	11.388	11.525	11.215	11.495	9.631	422,073
2022-06-24	11.013	11.280	10.800	11.240	9.418	701,031
2022-06-23	10.888	11.210	10.860	10.880	9.116	2,808,091
2022-06-22	10.893	11.210	10.885	10.998	9.214	926,620
2022-06-21	11.325	11.485	11.290	11.430	9.577	897,015
2022-06-20	11.318	11.505	11.210	11.435	9.581	582,586
2022-06-17	11.785	11.805	11.140	11.178	9.365	1,076,415
2022-06-16	12.435	12.685	11.695	11.780	9.870	725,768
2022-06-15	12.500	12.820	12.490	12.503	10.475	987,947
2022-06-14	12.605	12.870	12.400	12.728	10.664	507,734
2022-06-13	12.330	12.540	12.190	12.430	10.415	494,420
2022-06-10	12.638	12.820	12.395	12.493	10.467	553,898
2022-06-09	12.973	13.240	12.780	12.830	10.750	1,780,437
2022-06-08	12.775	12.795	12.580	12.775	10.704	262,927
2022-06-07	12.248	12.585	12.240	12.500	10.473	4,025,479
2022-06-06	12.343	12.360	12.180	12.215	10.234	333,277
2022-06-01	12.233	12.390	12.110	12.365	10.360	1,946,547
2022-05-31	12.565	12.665	12.258	12.298	10.304	1,155,155
2022-05-30	12.230	12.365	12.060	12.355	10.352	283,976
2022-05-27	12.140	12.175	11.835	12.135	10.167	768,193
2022-05-26	12.035	12.120	11.935	12.035	10.084	759,220
2022-05-25	11.503	11.710	11.390	11.625	9.740	286,223
2022-05-24	11.085	11.445	11.080	11.310	9.476	1,100,091
2022-05-23	11.190	11.340	11.055	11.195	9.380	1,364,905
2022-05-20	10.920	11.085	10.795	10.800	9.049	668,410
2022-05-19	10.765	10.905	10.700	10.768	9.022	380,032
2022-05-18	10.720	11.110	10.695	10.945	9.170	2,795,715
2022-05-17	10.635	10.795	10.544	10.630	8.906	620,594
2022-05-16	10.593	10.660	10.430	10.475	8.777	564,971
2022-05-13	10.705	10.705	10.495	10.565	8.852	1,985,724
2022-05-12	10.605	10.660	10.430	10.505	8.802	644,052
2022-05-11	10.430	10.685	10.370	10.638	8.913	3,427,229
2022-05-10	10.410	10.570	10.170	10.515	8.810	3,058,747
2022-05-09	10.905	10.905	10.220	10.248	8.586	1,875,408
2022-05-06	10.715	10.950	10.695	10.725	8.986	787,994
2022-05-05	11.015	11.100	10.845	10.895	8.919	699,495
2022-05-04	11.238	11.395	10.970	10.990	8.997	1,971,789
2022-05-03	10.930	11.250	10.675	11.133	9.113	5,302,395
2022-04-29	11.343	11.890	11.185	11.685	9.566	1,091,515
2022-04-28	10.925	11.240	10.860	11.168	9.142	1,217,861
2022-04-27	10.850	10.965	10.655	10.855	8.886	1,198,240
2022-04-26	10.543	10.915	10.460	10.765	8.813	2,488,472
2022-04-25	10.840	11.080	10.649	10.728	8.782	1,639,818
2022-04-22	11.480	11.550	11.325	11.335	9.279	2,444,943
2022-04-21	11.585	11.665	11.544	11.585	9.484	332,496
2022-04-20	11.735	11.820	11.505	11.610	9.504	1,919,109
2022-04-19	12.113	12.120	11.770	11.853	9.703	568,549

← NewerPage 19 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.