Galp Energia Nom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	13.920	14.085	13.920	14.035	12.996	51,147
2025-05-19	14.028	14.065	13.850	13.880	12.852	860,456
2025-05-16	14.148	14.190	13.980	13.990	12.954	138,600
2025-05-15	13.943	14.125	13.880	13.950	12.917	199,789
2025-05-14	14.453	14.520	14.220	14.295	13.236	1,567,355
2025-05-13	14.433	14.445	14.235	14.278	13.220	56,416
2025-05-12	14.278	14.450	14.050	14.260	13.204	78,174
2025-05-09	14.028	14.045	13.810	13.880	12.852	111,211
2025-05-08	13.778	13.860	13.680	13.778	12.757	100,884
2025-05-07	13.733	13.810	13.665	13.733	12.715	260,245
2025-05-06	13.793	13.870	13.675	13.793	12.771	73,707
2025-05-02	13.758	14.020	13.600	13.753	12.734	73,322
2025-05-01	13.625	13.625	13.625	13.625	12.616	0
2025-04-30	13.473	13.790	13.370	13.625	12.616	128,245
2025-04-29	13.605	13.740	13.485	13.608	12.600	71,595
2025-04-28	13.618	13.885	13.460	13.460	12.463	110,085
2025-04-25	13.840	14.035	13.795	13.995	12.959	267,821
2025-04-24	13.655	13.775	13.500	13.655	12.644	95,980
2025-04-23	13.740	13.920	13.480	13.598	12.590	221,831
2025-04-22	13.508	13.625	13.310	13.508	12.507	825,499
2025-04-17	13.490	13.575	13.345	13.483	12.484	557,998
2025-04-16	13.168	13.490	13.000	13.315	12.329	105,927
2025-04-15	13.003	13.330	12.680	13.275	12.292	693,678
2025-04-14	13.085	13.205	12.710	12.790	11.843	918,119
2025-04-11	12.793	13.015	12.620	12.673	11.734	588,554
2025-04-10	13.328	13.850	12.778	12.908	11.952	756,624
2025-04-09	12.720	12.770	12.260	12.470	11.546	816,453
2025-04-08	13.173	13.575	13.040	13.308	12.322	201,885
2025-04-07	13.470	13.890	13.115	13.243	12.262	760,452
2025-04-04	14.898	15.110	14.200	14.430	13.361	136,210
2025-04-03	15.903	15.925	15.163	15.245	14.116	85,352
2025-04-02	16.213	16.250	16.060	16.213	15.012	66,307
2025-04-01	16.220	16.390	16.185	16.388	15.174	377,467
2025-03-31	16.063	16.273	15.990	16.223	15.021	180,528
2025-03-28	16.083	16.140	15.970	16.083	14.891	666,670
2025-03-27	15.680	16.130	15.655	16.018	14.831	47,899
2025-03-26	15.540	15.800	15.515	15.710	14.547	41,295
2025-03-25	15.518	15.645	15.450	15.518	14.368	512,648
2025-03-24	15.638	15.660	15.140	15.458	14.313	422,287
2025-03-21	15.758	15.915	15.410	15.430	14.287	314,473
2025-03-20	15.620	15.780	15.405	15.765	14.597	27,009
2025-03-19	15.315	15.490	15.315	15.468	14.322	14,251
2025-03-18	15.355	15.515	15.200	15.340	14.204	21,938
2025-03-17	15.125	15.250	15.100	15.125	14.005	28,672
2025-03-14	14.815	15.010	14.680	14.970	13.861	58,977
2025-03-13	14.735	14.900	14.735	14.738	13.646	33,847
2025-03-12	14.520	14.755	14.380	14.665	13.579	36,680
2025-03-11	14.558	14.700	14.470	14.565	13.486	146,358
2025-03-10	14.923	14.960	14.580	14.603	13.521	46,242
2025-03-07	14.830	14.993	14.760	14.993	13.882	80,999
2025-03-06	15.073	15.100	14.788	14.890	13.787	212,537
2025-03-05	15.105	15.265	14.935	14.955	13.847	76,028
2025-03-04	15.460	15.780	14.950	14.975	13.866	198,758
2025-03-03	15.930	16.290	15.860	16.095	14.903	97,031
2025-02-28	15.783	15.935	15.680	15.783	14.614	127,443
2025-02-27	15.903	15.990	15.795	15.903	14.725	57,635
2025-02-26	15.945	16.065	15.750	15.945	14.764	217,701
2025-02-25	16.035	16.200	15.805	16.035	14.847	1,506,308
2025-02-24	15.055	15.110	14.960	15.055	13.940	57,027
2025-02-21	15.303	15.340	15.050	15.133	14.012	127,652

← NewerPage 7 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.