Galp Energia Nom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	16.468	16.550	16.360	16.468	15.633	628,942
2025-08-12	16.400	16.515	16.345	16.400	15.569	53,629
2025-08-11	16.513	16.635	16.275	16.330	15.503	133,403
2025-08-08	16.365	16.660	16.350	16.540	15.702	40,014
2025-08-07	16.383	16.535	16.320	16.383	15.552	33,352
2025-08-06	16.428	16.570	16.385	16.428	15.595	3,068,626
2025-08-05	16.370	16.520	16.255	16.370	15.541	120,561
2025-08-04	16.403	16.490	16.260	16.403	15.571	85,650
2025-08-01	16.655	16.720	16.115	16.130	15.313	60,664
2025-07-31	16.830	16.865	16.660	16.830	15.977	602,768
2025-07-30	16.968	17.010	16.740	16.780	15.930	43,723
2025-07-29	16.908	17.035	16.800	16.908	16.051	1,296,759
2025-07-28	16.763	16.930	16.655	16.763	15.913	39,028
2025-07-25	16.773	16.820	16.415	16.610	15.768	85,653
2025-07-24	16.693	16.885	16.525	16.700	15.854	49,323
2025-07-23	16.483	16.800	16.450	16.648	15.804	1,574,985
2025-07-22	16.188	16.385	16.080	16.188	15.367	135,568
2025-07-21	16.330	16.425	16.038	16.150	15.332	204,284
2025-07-18	16.065	16.085	15.865	15.883	15.078	846,307
2025-07-17	16.040	16.090	15.805	15.875	15.071	1,467,401
2025-07-16	16.218	16.248	16.020	16.038	15.225	526,941
2025-07-15	16.268	16.270	16.110	16.268	15.443	313,392
2025-07-14	16.400	16.505	16.270	16.400	15.569	61,205
2025-07-11	16.420	16.525	16.300	16.420	15.588	189,970
2025-07-10	16.590	16.675	16.395	16.415	15.583	162,139
2025-07-09	16.573	16.615	16.420	16.573	15.733	82,724
2025-07-08	16.160	16.510	15.965	16.500	15.664	722,869
2025-07-07	15.998	16.020	15.810	15.998	15.187	92,697
2025-07-04	16.120	16.185	16.015	16.120	15.303	285,043
2025-07-03	16.040	16.250	16.015	16.215	15.393	109,148
2025-07-02	15.913	16.090	15.790	15.913	15.106	101,517
2025-07-01	15.620	15.895	15.600	15.800	14.999	1,046,117
2025-06-30	15.710	15.760	15.568	15.710	14.914	1,015,975
2025-06-27	15.493	15.720	15.485	15.645	14.852	315,354
2025-06-26	15.298	15.480	15.253	15.290	14.515	603,250
2025-06-25	15.183	15.345	15.170	15.345	14.567	391,666
2025-06-24	14.930	15.335	14.900	15.260	14.487	1,397,170
2025-06-23	15.948	16.065	15.568	15.585	14.795	308,669
2025-06-20	15.888	15.990	15.720	15.720	14.923	65,867
2025-06-19	15.900	15.970	15.720	15.900	15.094	2,744,687
2025-06-18	15.895	16.000	15.640	15.720	14.923	2,739,969
2025-06-17	16.160	16.250	15.880	15.978	15.168	1,469,206
2025-06-16	16.030	16.080	15.665	15.690	14.895	989,327
2025-06-13	15.888	16.125	15.690	15.888	15.082	274,336
2025-06-12	15.703	15.740	15.430	15.690	14.895	1,415,066
2025-06-11	15.570	15.595	15.435	15.570	14.781	34,684
2025-06-10	15.375	15.690	15.310	15.543	14.755	142,417
2025-06-09	15.275	15.390	15.175	15.275	14.501	119,429
2025-06-06	15.275	15.415	14.955	15.260	14.487	396,063
2025-06-05	14.533	14.750	14.510	14.693	13.948	149,411
2025-06-04	14.615	14.730	14.500	14.615	13.874	95,282
2025-06-03	14.710	14.830	14.490	14.703	13.958	93,983
2025-06-02	14.353	14.803	14.200	14.803	14.052	305,458
2025-05-30	14.165	14.265	14.005	14.165	13.447	1,796,111
2025-05-29	14.108	14.150	13.890	13.948	13.241	48,986
2025-05-28	13.740	14.020	13.710	13.910	13.205	170,995
2025-05-27	13.698	13.823	13.660	13.700	13.006	68,738
2025-05-23	13.875	13.905	13.600	13.723	13.027	56,091
2025-05-22	13.800	13.850	13.725	13.800	12.778	79,000
2025-05-21	13.975	14.020	13.870	13.975	12.940	702,061

← NewerPage 6 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.