Galp Energia Nom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 17.723 | 17.810 | 17.520 | 17.538 | 16.968 | 1,099,784 |
| 2025-11-05 | 17.565 | 17.795 | 17.560 | 17.753 | 17.176 | 70,768 |
| 2025-11-04 | 17.520 | 17.645 | 17.330 | 17.510 | 16.942 | 80,916 |
| 2025-11-03 | 17.595 | 17.775 | 17.510 | 17.595 | 17.024 | 216,584 |
| 2025-10-31 | 17.558 | 17.810 | 17.265 | 17.370 | 16.806 | 9,083,569 |
| 2025-10-30 | 17.198 | 17.300 | 17.090 | 17.198 | 16.639 | 468,820 |
| 2025-10-29 | 17.203 | 17.370 | 17.055 | 17.203 | 16.644 | 71,805 |
| 2025-10-28 | 17.053 | 17.320 | 17.000 | 17.240 | 16.680 | 115,937 |
| 2025-10-27 | 17.338 | 17.570 | 17.180 | 17.515 | 16.947 | 1,415,442 |
| 2025-10-24 | 16.898 | 17.005 | 16.850 | 16.898 | 16.349 | 137,311 |
| 2025-10-23 | 16.823 | 16.998 | 16.585 | 16.823 | 16.277 | 133,332 |
| 2025-10-22 | 16.233 | 16.455 | 16.135 | 16.405 | 15.873 | 143,050 |
| 2025-10-21 | 15.985 | 16.075 | 15.890 | 15.985 | 15.466 | 52,016 |
| 2025-10-20 | 16.028 | 16.115 | 15.915 | 16.028 | 15.507 | 113,147 |
← NewerPage 5 of 5 · 254 trading days
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.