Galp Energia Nom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	16.435	16.760	16.275	16.603	16.064	595,052
2026-01-30	16.583	16.980	16.460	16.940	16.390	654,184
2026-01-29	16.735	16.950	16.585	16.728	16.185	1,172,633
2026-01-28	16.288	16.445	15.980	16.288	15.759	227,550
2026-01-27	15.723	15.940	15.625	15.895	15.379	1,425,355
2026-01-26	15.818	16.045	15.570	15.658	15.149	126,190
2026-01-23	15.900	15.980	15.800	15.900	15.384	48,811
2026-01-22	16.238	16.260	15.655	15.733	15.222	228,170
2026-01-21	16.078	16.120	15.935	16.078	15.556	40,595
2026-01-20	15.828	16.070	15.693	16.005	15.486	531,978
2026-01-19	15.995	16.100	15.850	15.995	15.476	78,960
2026-01-16	15.920	16.270	15.895	16.245	15.718	277,825
2026-01-15	16.030	16.120	15.830	16.030	15.510	82,969
2026-01-14	16.075	16.165	15.970	16.075	15.553	57,988
2026-01-13	15.758	16.110	15.685	16.105	15.582	172,004
2026-01-12	15.415	15.730	15.300	15.590	15.084	76,748
2026-01-09	15.138	15.495	15.015	15.458	14.956	155,430
2026-01-08	14.755	14.990	14.585	14.910	14.426	226,916
2026-01-07	14.533	14.660	14.450	14.533	14.061	107,186
2026-01-06	15.010	15.160	14.800	14.995	14.508	1,652,312
2026-01-05	14.510	14.835	14.385	14.510	14.039	74,461
2026-01-02	14.555	14.685	14.500	14.555	14.083	3,441,628
2025-12-31	14.563	14.580	14.450	14.563	14.090	834,503
2025-12-30	14.383	14.520	14.335	14.383	13.916	49,264
2025-12-29	14.293	14.425	14.208	14.293	13.829	247,514
2025-12-24	14.370	14.385	14.293	14.370	13.904	12,306
2025-12-23	14.323	14.395	14.260	14.323	13.858	4,132,903
2025-12-22	14.278	14.450	14.205	14.278	13.814	64,866
2025-12-19	14.053	14.225	13.975	14.205	13.744	1,622,089
2025-12-18	14.168	14.215	14.025	14.025	13.570	64,390
2025-12-17	14.190	14.268	14.004	14.035	13.579	295,137
2025-12-16	14.245	14.430	14.028	14.100	13.642	2,620,072
2025-12-15	14.093	14.375	14.030	14.253	13.790	205,710
2025-12-12	14.373	14.485	13.959	14.070	13.613	891,651
2025-12-11	14.390	14.650	14.330	14.398	13.930	1,600,632
2025-12-10	14.833	15.060	14.435	14.523	14.051	1,378,428
2025-12-09	17.275	17.385	14.680	14.825	14.344	637,392
2025-12-08	17.490	17.540	17.230	17.285	16.724	599,053
2025-12-05	17.553	17.695	17.465	17.553	16.983	66,750
2025-12-04	17.735	17.840	17.485	17.720	17.145	1,211,059
2025-12-03	17.610	17.630	17.370	17.598	17.026	126,113
2025-12-02	17.380	17.865	17.378	17.570	17.000	1,423,548
2025-12-01	17.443	17.545	17.345	17.443	16.876	60,983
2025-11-28	17.443	17.490	17.330	17.443	16.876	154,240
2025-11-27	17.135	17.420	17.065	17.310	16.748	58,014
2025-11-26	17.005	17.185	16.985	17.005	16.453	2,471,131
2025-11-25	17.268	17.315	16.890	16.908	16.359	61,101
2025-11-24	17.470	17.590	17.020	17.095	16.540	105,449
2025-11-21	17.668	17.875	17.390	17.468	16.901	317,690
2025-11-20	17.895	18.145	17.895	18.070	17.484	49,123
2025-11-19	18.058	18.240	17.695	17.875	17.295	164,068
2025-11-18	18.228	18.275	17.838	17.838	17.259	1,141,760
2025-11-17	18.310	18.488	18.310	18.485	17.885	61,824
2025-11-14	18.178	18.365	17.970	18.355	17.759	99,305
2025-11-13	18.105	18.215	18.025	18.105	17.517	137,571
2025-11-12	18.133	18.335	18.025	18.145	17.556	103,202
2025-11-11	17.830	18.083	17.655	18.003	17.418	358,619
2025-11-10	17.823	17.850	17.565	17.640	17.067	453,765
2025-11-07	17.670	17.685	17.495	17.660	17.087	331,131
2025-11-06	17.723	17.810	17.520	17.538	16.968	1,099,784

← NewerPage 4 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.