Galp Energia Nom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	19.825	19.975	19.410	19.825	19.182	384,743
2026-04-28	19.490	19.900	19.080	19.485	18.853	360,533
2026-04-27	19.698	19.720	19.275	19.280	18.654	220,508
2026-04-24	19.473	19.740	19.205	19.283	18.657	614,333
2026-04-23	19.478	19.660	19.350	19.478	18.845	316,344
2026-04-22	19.040	19.450	19.000	19.230	18.606	269,516
2026-04-21	18.840	19.085	18.790	19.048	18.429	163,393
2026-04-20	18.910	19.090	18.673	18.690	18.083	54,120
2026-04-17	19.425	19.450	18.325	18.435	17.837	1,284,712
2026-04-16	19.223	19.465	19.155	19.433	18.802	377,056
2026-04-15	19.500	19.523	19.150	19.260	18.635	228,943
2026-04-14	19.430	19.535	19.015	19.215	18.591	3,417,400
2026-04-13	19.525	19.890	19.220	19.508	18.874	574,273
2026-04-10	19.560	19.825	19.240	19.345	18.717	3,056,190
2026-04-09	20.153	20.500	19.950	20.153	19.498	1,894,512
2026-04-08	19.658	20.020	19.290	19.863	19.218	2,797,644
2026-04-07	21.210	21.360	20.990	21.210	20.522	837,336
2026-04-02	21.035	21.330	20.800	21.040	20.357	287,525
2026-04-01	20.420	21.020	19.945	20.415	19.752	289,780
2026-03-31	20.890	21.140	20.720	21.130	20.444	133,981
2026-03-30	20.780	21.200	20.550	20.995	20.314	141,477
2026-03-27	20.705	20.980	20.400	20.490	19.825	156,956
2026-03-26	21.025	21.500	20.800	20.990	20.309	107,685
2026-03-25	20.655	21.060	20.380	21.060	20.376	353,410
2026-03-24	20.555	20.920	20.310	20.810	20.135	240,671
2026-03-23	21.045	21.350	19.830	20.420	19.757	479,451
2026-03-20	21.540	21.940	21.320	21.520	20.822	142,427
2026-03-19	21.775	22.260	21.425	22.230	21.508	138,035
2026-03-18	20.930	21.550	20.860	21.365	20.672	87,468
2026-03-17	21.130	21.250	20.800	21.130	20.444	68,027
2026-03-16	21.020	21.100	20.700	20.790	20.115	370,448
2026-03-13	20.745	20.770	20.460	20.750	20.077	116,750
2026-03-12	20.233	20.590	20.180	20.460	19.796	161,761
2026-03-11	19.758	20.230	19.740	20.188	19.532	3,026,845
2026-03-10	19.255	19.945	19.000	19.893	19.247	1,082,183
2026-03-09	20.085	20.520	19.795	20.045	19.394	129,273
2026-03-06	19.138	19.690	19.120	19.513	18.879	146,780
2026-03-05	18.913	19.155	18.635	19.090	18.470	139,518
2026-03-04	19.268	19.450	18.665	18.808	18.197	86,911
2026-03-03	19.370	20.060	19.195	19.350	18.722	141,016
2026-03-02	19.273	19.925	18.840	19.623	18.986	442,913
2026-02-27	18.160	18.420	18.160	18.190	17.600	135,377
2026-02-26	18.305	18.400	17.915	18.278	17.684	38,672
2026-02-25	18.485	18.540	18.255	18.288	17.694	137,904
2026-02-24	18.685	18.713	18.420	18.685	18.079	2,690,612
2026-02-23	18.218	18.730	18.180	18.613	18.008	250,432
2026-02-20	18.643	18.700	18.235	18.410	17.812	54,497
2026-02-19	18.530	18.745	18.400	18.730	18.122	342,883
2026-02-18	18.010	18.390	17.950	18.223	17.631	60,472
2026-02-17	17.755	18.175	17.720	17.933	17.350	303,121
2026-02-16	17.695	17.885	17.695	17.695	17.121	42,461
2026-02-13	17.773	18.145	17.365	17.578	17.007	489,437
2026-02-12	18.163	18.265	17.820	17.950	17.367	957,721
2026-02-11	17.843	18.120	17.560	18.023	17.438	55,655
2026-02-10	17.433	17.730	17.380	17.623	17.051	1,327,388
2026-02-09	17.555	17.580	17.340	17.380	16.816	3,808,253
2026-02-06	17.160	17.550	17.050	17.365	16.801	576,612
2026-02-05	17.023	17.250	16.915	17.033	16.480	1,670,839
2026-02-04	17.210	17.260	16.990	17.018	16.465	148,751
2026-02-03	16.585	17.025	16.500	16.930	16.381	3,935,558

← NewerPage 3 of 5 · 253 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.