Galp Energia Nom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	9.666	9.778	9.500	9.565	7.830	1,029,695
2022-01-19	9.922	10.025	9.784	9.803	8.025	616,052
2022-01-18	9.885	10.005	9.872	9.879	8.087	375,162
2022-01-17	9.951	9.956	9.786	9.846	8.060	1,031,064
2022-01-14	9.844	9.890	9.592	9.732	7.967	636,147
2022-01-13	9.774	9.860	9.766	9.774	8.001	398,050
2022-01-12	9.676	9.820	9.654	9.774	8.001	844,874
2022-01-11	9.434	9.584	9.362	9.533	7.804	1,024,247
2022-01-10	9.445	9.484	9.378	9.445	7.732	716,156
2022-01-07	9.321	9.416	9.278	9.315	7.626	520,148
2022-01-06	9.184	9.326	9.184	9.263	7.583	898,734
2022-01-05	9.318	9.366	9.186	9.323	7.632	640,917
2022-01-04	8.955	9.179	8.886	9.143	7.485	1,267,884
2021-12-31	8.514	8.552	8.500	8.514	6.970	140,639
2021-12-30	8.559	8.596	8.510	8.559	7.007	304,352
2021-12-29	8.592	8.622	8.500	8.592	7.034	285,456
2021-12-24	8.572	8.616	8.444	8.478	6.940	76,294
2021-12-23	8.514	8.678	8.514	8.602	7.042	342,554
2021-12-22	8.421	8.458	8.372	8.421	6.894	719,434
2021-12-21	8.318	8.438	8.298	8.409	6.884	780,998
2021-12-20	8.163	8.416	8.070	8.241	6.746	4,791,364
2021-12-17	8.395	8.440	8.340	8.395	6.872	5,137,516
2021-12-16	8.358	8.480	8.358	8.441	6.910	1,240,795
2021-12-15	8.226	8.306	8.218	8.226	6.734	3,166,036
2021-12-14	8.404	8.404	8.256	8.316	6.808	702,479
2021-12-13	8.416	8.432	8.192	8.234	6.741	6,231,452
2021-12-10	8.360	8.452	8.292	8.360	6.844	575,881
2021-12-09	8.525	8.588	8.348	8.348	6.834	270,681
2021-12-08	8.617	8.718	8.520	8.612	7.050	2,826,180
2021-12-07	8.827	8.856	8.638	8.738	7.153	16,779,946
2021-12-06	8.670	8.810	8.628	8.773	7.182	253,977
2021-12-03	8.566	8.566	8.566	8.566	7.012	432,246
2021-12-02	8.400	8.508	8.214	8.487	6.948	1,066,261
2021-12-01	8.548	8.556	8.420	8.460	6.926	854,241
2021-11-30	8.253	8.390	8.128	8.246	6.750	1,059,745
2021-11-29	8.393	8.544	8.350	8.389	6.868	662,784
2021-11-26	8.405	8.780	8.232	8.317	6.809	783,598
2021-11-25	8.716	8.823	8.716	8.796	7.201	275,476
2021-11-24	8.813	8.884	8.716	8.804	7.207	245,385
2021-11-23	8.563	8.862	8.470	8.817	7.218	764,198
2021-11-22	8.506	8.670	8.486	8.595	7.036	395,437
2021-11-19	8.727	8.800	8.408	8.507	6.964	335,452
2021-11-18	8.787	8.848	8.642	8.697	7.120	609,994
2021-11-17	8.921	9.100	8.846	8.921	7.303	373,050
2021-11-16	8.907	9.076	8.864	9.000	7.368	377,355
2021-11-15	8.887	8.936	8.786	8.790	7.196	165,011
2021-11-12	8.834	8.882	8.796	8.834	7.232	563,610
2021-11-11	8.937	9.006	8.878	8.937	7.316	1,098,844
2021-11-10	8.964	9.092	8.964	9.059	7.416	262,347
2021-11-09	9.054	9.068	8.844	8.862	7.255	179,387
2021-11-08	9.118	9.200	9.016	9.025	7.388	668,021
2021-11-05	8.914	9.078	8.912	9.007	7.373	396,658
2021-11-04	8.902	9.056	8.814	8.993	7.362	708,061
2021-11-03	8.920	8.942	8.724	8.733	7.149	1,309,737
2021-11-02	8.912	9.026	8.854	9.005	7.372	559,929
2021-11-01	9.019	9.118	8.952	9.018	7.382	261,668
2021-10-29	9.076	9.130	8.973	8.973	7.346	738,737
2021-10-28	9.050	9.196	9.028	9.050	7.409	654,426
2021-10-27	9.119	9.270	9.004	9.117	7.463	1,168,765
2021-10-26	9.270	9.464	9.092	9.355	7.658	1,327,179

← NewerPage 21 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.