Galp Energia Nom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	20.550	21.170	20.280	20.328	19.995	112,738
2026-07-23	20.425	20.960	20.370	20.660	20.322	86,802
2026-07-22	20.273	20.280	19.970	20.060	19.732	5,420,218
2026-07-21	19.273	19.915	19.245	19.878	19.553	127,028
2026-07-20	19.445	19.470	19.105	19.233	18.918	134,042
2026-07-17	18.915	19.275	18.855	19.113	18.800	558,489
2026-07-16	18.930	19.200	18.685	18.925	18.616	1,083,903
2026-07-15	19.445	19.505	19.065	19.240	18.925	140,999
2026-07-14	20.120	20.380	19.240	19.280	18.965	145,081
2026-07-13	19.810	19.925	19.365	19.780	19.457	28,749
2026-07-10	19.690	19.855	19.640	19.690	19.368	1,158,279
2026-07-09	19.800	20.170	19.230	19.800	19.476	46,625
2026-07-08	19.378	19.830	19.297	19.768	19.444	168,788
2026-07-07	19.015	19.085	18.840	19.015	18.704	42,725
2026-07-06	18.993	19.165	18.785	18.993	18.682	112,726
2026-07-03	19.028	19.105	18.860	19.028	18.716	52,079
2026-07-02	18.548	18.855	18.540	18.755	18.448	1,457,914
2026-07-01	18.558	18.625	18.435	18.558	18.254	119,049
2026-06-30	18.493	18.675	18.400	18.493	18.190	173,569
2026-06-29	18.520	18.845	18.410	18.520	18.217	660,275
2026-06-26	18.388	18.505	18.290	18.388	18.087	44,143
2026-06-25	18.243	18.520	18.243	18.443	18.141	116,967
2026-06-24	18.705	18.745	18.290	18.478	18.175	4,971,039
2026-06-23	18.488	18.770	18.455	18.675	18.370	2,886,364
2026-06-22	18.553	18.720	18.170	18.553	18.249	40,901
2026-06-19	18.435	18.705	17.960	18.643	18.338	365,475
2026-06-18	18.515	18.555	18.235	18.300	18.001	201,306
2026-06-17	18.390	18.675	18.250	18.593	18.289	353,410
2026-06-16	18.403	18.500	18.300	18.403	18.102	62,824
2026-06-15	18.428	18.895	18.280	18.428	18.126	497,293
2026-06-12	18.950	19.235	18.720	19.115	18.802	285,328
2026-06-11	19.468	19.920	19.130	19.683	19.361	374,556
2026-06-10	19.053	19.435	18.640	19.255	18.940	114,926
2026-06-09	19.365	19.775	18.940	18.963	18.652	433,215
2026-06-08	19.640	19.690	19.170	19.418	19.100	2,198,816
2026-06-05	19.110	19.950	18.990	19.110	18.798	46,601
2026-06-04	19.253	19.950	19.015	19.038	18.726	30,444
2026-06-03	19.185	19.950	19.110	19.185	18.871	451,013
2026-06-02	18.755	19.125	18.620	18.970	18.660	154,702
2026-06-01	18.798	19.100	18.335	19.005	18.694	54,915
2026-05-29	18.450	18.665	18.400	18.650	18.345	1,144,780
2026-05-28	18.565	18.805	18.390	18.565	18.261	30,116
2026-05-27	19.028	19.105	18.595	18.798	18.490	7,883,496
2026-05-26	19.148	19.305	18.555	19.148	18.834	397,740
2026-05-22	19.478	19.910	19.095	19.265	18.950	196,382
2026-05-21	19.840	20.210	19.415	19.840	19.516	2,857,882
2026-05-20	20.018	20.360	19.570	19.795	19.471	6,054,095
2026-05-19	19.908	20.270	19.475	19.915	19.589	232,890
2026-05-18	19.943	20.180	19.705	20.153	19.498	10,226,223
2026-05-15	19.498	19.865	19.010	19.713	19.073	2,946,318
2026-05-14	19.313	19.685	18.950	19.313	18.686	63,126
2026-05-13	19.478	19.870	19.260	19.273	18.647	4,419,322
2026-05-12	19.298	19.600	18.850	19.508	18.874	108,903
2026-05-11	19.205	19.315	18.850	19.205	18.582	1,371,962
2026-05-08	19.008	19.455	18.665	19.008	18.391	85,117
2026-05-07	18.995	19.220	18.740	18.995	18.378	272,671
2026-05-06	19.480	19.800	18.658	19.073	18.453	189,552
2026-05-05	19.985	20.380	19.100	19.708	19.068	108,800
2026-05-01	19.925	19.925	19.925	19.925	19.278	0
2026-04-30	20.183	20.410	19.580	19.925	19.278	426,978

← NewerPage 2 of 3 · 128 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.