Galp Energia Nom historical data

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

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
2025-10-17	15.740	15.996	15.635	15.913	15.396	283,548
2025-10-16	15.873	16.055	15.830	15.873	15.357	96,113
2025-10-15	16.030	16.080	15.885	16.030	15.510	220,699
2025-10-14	16.190	16.310	15.970	16.013	15.493	853,091
2025-10-13	16.213	16.310	16.070	16.213	15.686	97,556
2025-10-10	16.435	16.625	16.180	16.268	15.740	112,734
2025-10-09	16.595	16.768	16.420	16.753	16.209	114,604
2025-10-08	17.085	17.085	16.535	16.573	16.035	214,151
2025-10-07	17.280	17.350	16.880	16.925	16.376	300,099
2025-10-06	17.273	17.360	17.030	17.273	16.712	122,883
2025-10-03	16.733	16.960	16.505	16.903	16.354	81,876
2025-10-02	16.670	16.735	16.550	16.670	16.129	84,835
2025-10-01	16.280	16.625	16.205	16.455	15.921	159,244
2025-09-30	16.360	16.450	15.940	16.025	15.505	237,254
2025-09-29	16.753	16.753	16.515	16.580	16.042	120,856
2025-09-26	16.680	16.780	16.430	16.670	16.129	32,456
2025-09-25	16.473	16.700	16.315	16.635	16.095	93,106
2025-09-24	15.945	16.345	15.900	16.265	15.737	109,438
2025-09-23	15.735	16.008	15.710	15.905	15.389	346,466
2025-09-22	15.685	15.800	15.620	15.685	15.176	24,003
2025-09-19	15.885	15.915	15.680	15.715	15.205	442,515
2025-09-18	15.933	16.000	15.845	15.933	15.415	663,097
2025-09-17	16.153	16.200	15.890	15.973	15.454	56,519
2025-09-16	16.008	16.220	15.940	16.180	15.655	60,241
2025-09-15	16.095	16.135	15.965	16.095	15.573	16,171
2025-09-12	15.863	16.190	15.780	16.028	15.507	55,136
2025-09-11	16.043	16.110	15.835	15.873	15.357	69,284
2025-09-10	15.890	16.010	15.775	15.890	15.374	48,778
2025-09-09	15.808	15.990	15.745	15.980	15.461	981,707
2025-09-08	15.865	15.945	15.600	15.695	15.186	57,575
2025-09-05	16.170	16.185	15.715	15.820	15.307	30,849
2025-09-04	16.058	16.140	15.965	16.058	15.536	86,289
2025-09-03	16.533	16.590	16.130	16.183	15.657	222,110
2025-09-02	16.675	16.790	16.395	16.508	15.972	666,743
2025-09-01	16.593	16.700	16.520	16.593	16.054	29,460
2025-08-29	16.668	16.740	16.575	16.668	16.127	110,250
2025-08-28	16.470	16.645	16.430	16.470	15.935	24,901
2025-08-27	16.470	16.585	16.315	16.470	15.935	65,605
2025-08-26	16.423	16.545	16.395	16.423	15.889	137,829
2025-08-22	16.488	16.580	16.445	16.488	15.952	64,090
2025-08-21	16.305	16.440	16.225	16.305	15.776	193,357
2025-08-20	16.263	16.400	16.190	16.263	15.735	311,420
2025-08-19	16.148	16.340	16.105	16.328	15.798	85,040
2025-08-18	16.173	16.270	16.100	16.173	15.648	17,565
2025-08-15	16.238	16.270	16.105	16.238	15.711	3,215,910
2025-08-14	16.248	16.300	16.028	16.075	15.553	117,038

← NewerPage 5 of 22 · 1,264 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.