Galp Energia Nom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	11.785	11.975	11.735	11.913	9.752	398,850
2022-04-13	12.153	12.185	11.954	12.025	9.844	2,051,935
2022-04-12	11.878	12.100	11.837	12.015	9.836	511,018
2022-04-11	11.808	11.956	11.735	11.933	9.768	1,010,901
2022-04-08	11.705	11.815	11.490	11.705	9.582	1,133,010
2022-04-07	11.535	11.720	11.445	11.538	9.445	762,124
2022-04-06	11.590	11.740	11.490	11.595	9.492	644,720
2022-04-05	11.605	11.632	11.475	11.605	9.500	366,689
2022-04-04	11.628	11.685	11.490	11.628	9.519	1,678,795
2022-04-01	11.365	11.655	11.315	11.583	9.482	606,617
2022-03-31	11.405	11.570	11.285	11.528	9.437	677,180
2022-03-30	11.153	11.505	11.045	11.505	9.418	1,233,290
2022-03-29	11.358	11.455	10.870	10.990	8.997	1,032,011
2022-03-28	11.470	11.590	11.299	11.335	9.279	1,068,431
2022-03-25	11.275	11.611	11.260	11.513	9.424	428,980
2022-03-24	11.588	11.700	11.345	11.355	9.296	2,318,677
2022-03-23	11.513	11.620	11.360	11.513	9.424	1,228,611
2022-03-22	11.368	11.510	11.255	11.255	9.214	2,139,149
2022-03-21	11.133	11.248	10.880	11.135	9.115	1,444,792
2022-03-18	10.683	10.832	10.605	10.803	8.843	2,564,014
2022-03-17	10.530	10.810	10.415	10.755	8.804	1,267,179
2022-03-16	10.565	10.570	10.280	10.433	8.540	1,390,887
2022-03-15	10.240	10.435	10.200	10.340	8.465	2,486,205
2022-03-14	11.033	11.135	10.698	10.790	8.833	824,023
2022-03-11	11.165	11.381	11.095	11.290	9.242	698,847
2022-03-10	10.953	11.280	10.840	11.055	9.050	1,167,287
2022-03-09	11.428	11.725	10.665	10.873	8.901	2,168,217
2022-03-08	11.718	11.865	11.480	11.565	9.467	1,409,892
2022-03-07	11.245	11.885	11.000	11.520	9.431	2,701,650
2022-03-04	11.240	11.425	10.806	10.890	8.915	2,217,770
2022-03-03	11.640	11.820	11.255	11.370	9.308	2,633,465
2022-03-02	10.735	11.380	10.380	11.310	9.259	1,587,470
2022-03-01	9.961	10.226	9.840	10.169	8.324	2,821,745
2022-02-28	9.510	9.858	9.510	9.777	8.004	2,948,840
2022-02-25	9.675	9.802	9.620	9.678	7.923	9,514,061
2022-02-24	9.463	9.751	9.326	9.549	7.817	3,838,718
2022-02-23	9.815	9.920	9.693	9.709	7.948	1,169,731
2022-02-22	9.903	9.974	9.520	9.693	7.935	675,260
2022-02-21	9.965	9.970	9.464	9.763	7.992	6,825,353
2022-02-18	10.022	10.100	9.890	10.017	8.200	1,080,326
2022-02-17	10.027	10.185	9.912	10.020	8.202	1,387,306
2022-02-16	10.074	10.270	9.847	10.270	8.407	3,703,964
2022-02-15	10.052	10.100	9.796	9.944	8.140	650,145
2022-02-14	9.955	10.170	9.900	9.945	8.141	1,669,976
2022-02-11	9.898	10.130	9.880	10.106	8.273	271,693
2022-02-10	9.991	10.040	9.914	9.991	8.179	360,187
2022-02-09	9.850	10.050	9.770	9.954	8.148	322,344
2022-02-08	10.166	10.230	9.814	9.855	8.067	564,215
2022-02-07	10.050	10.080	9.938	10.043	8.221	1,979,599
2022-02-04	10.043	10.145	9.910	9.943	8.139	311,206
2022-02-03	9.713	9.818	9.712	9.713	7.951	605,363
2022-02-02	9.679	10.095	9.608	9.679	7.924	1,984,734
2022-02-01	9.862	9.998	9.780	9.972	8.163	709,304
2022-01-31	10.062	10.075	9.778	9.852	8.065	674,741
2022-01-28	9.927	10.095	9.866	10.025	8.207	849,838
2022-01-27	9.909	10.240	9.790	10.109	8.275	496,150
2022-01-26	9.948	10.035	9.818	9.948	8.144	409,005
2022-01-25	9.330	9.678	9.320	9.622	7.877	1,126,059
2022-01-24	9.519	9.550	9.162	9.222	7.549	688,558
2022-01-21	9.445	9.628	9.410	9.456	7.741	1,378,670

← NewerPage 20 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.