Galp Energia Nom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	15.510	15.560	15.245	15.345	14.209	117,653
2025-02-19	15.758	15.850	15.350	15.420	14.278	249,776
2025-02-18	15.565	15.910	15.460	15.755	14.588	137,846
2025-02-17	15.770	16.415	15.270	15.600	14.445	671,475
2025-02-14	16.155	16.345	16.025	16.160	14.963	25,132
2025-02-13	15.953	16.190	15.945	16.125	14.931	39,282
2025-02-12	16.065	16.148	16.030	16.065	14.875	159,832
2025-02-11	15.868	16.055	15.835	16.028	14.841	11,385
2025-02-10	16.043	16.043	15.850	15.888	14.711	413,159
2025-02-07	15.755	15.865	15.720	15.755	14.588	382,846
2025-02-06	15.840	15.985	15.678	15.678	14.516	360,138
2025-02-05	16.073	16.080	15.780	15.895	14.718	64,341
2025-02-04	15.895	16.015	15.595	15.885	14.709	64,915
2025-02-03	16.093	16.120	15.830	15.928	14.748	42,980
2025-01-31	16.413	16.475	16.195	16.235	15.033	82,396
2025-01-30	16.270	16.380	16.200	16.270	15.065	32,142
2025-01-29	16.230	16.300	16.125	16.230	15.028	22,263
2025-01-28	16.360	16.425	16.265	16.360	15.148	45,121
2025-01-27	16.443	16.610	16.100	16.443	15.225	538,561
2025-01-24	16.848	16.935	16.660	16.660	15.426	42,947
2025-01-23	16.620	16.850	16.600	16.800	15.556	45,671
2025-01-22	16.975	17.080	16.790	16.795	15.551	15,477
2025-01-21	17.130	17.185	16.965	17.130	15.861	86,886
2025-01-20	17.250	17.420	17.200	17.250	15.972	52,021
2025-01-17	17.205	17.430	17.198	17.395	16.107	80,303
2025-01-16	16.918	17.120	16.905	17.088	15.822	88,459
2025-01-15	16.655	17.060	16.505	17.003	15.743	73,007
2025-01-14	16.320	16.550	16.220	16.320	15.111	1,271,482
2025-01-13	16.405	16.535	16.218	16.218	15.016	179,277
2025-01-10	16.313	16.720	16.240	16.295	15.088	144,812
2025-01-09	16.020	16.355	15.985	16.350	15.139	42,832
2025-01-08	15.885	16.195	15.880	16.035	14.847	318,233
2025-01-07	15.773	16.135	15.700	16.098	14.905	48,206
2025-01-06	15.640	15.880	15.610	15.803	14.632	45,520
2025-01-03	15.950	16.085	15.835	15.950	14.769	26,030
2025-01-02	16.053	16.215	15.822	15.888	14.711	376,292
2024-12-31	15.853	16.540	15.760	16.008	14.822	21,851
2024-12-30	16.638	16.850	16.638	16.638	15.405	43,286
2024-12-27	16.580	16.805	16.580	16.758	15.516	22,773
2024-12-24	16.575	16.660	16.530	16.575	15.347	1,315
2024-12-23	16.578	16.640	16.530	16.578	15.350	1,171,870
2024-12-20	16.600	16.600	16.440	16.455	15.236	55,885
2024-12-19	16.695	16.790	16.650	16.695	15.459	129,237
2024-12-18	16.778	16.845	16.710	16.778	15.535	25,784
2024-12-17	16.495	16.675	16.465	16.670	15.435	44,849
2024-12-16	17.008	17.070	16.730	16.830	15.584	23,543
2024-12-13	16.990	17.115	16.945	16.990	15.732	44,651
2024-12-12	16.978	17.010	16.840	16.978	15.720	24,690
2024-12-11	16.688	16.925	16.665	16.878	15.628	54,376
2024-12-10	16.693	16.905	16.645	16.880	15.630	74,778
2024-12-09	16.840	16.840	16.630	16.680	15.445	819,011
2024-12-06	16.720	16.740	16.185	16.355	15.144	848,922
2024-12-05	16.873	16.905	16.525	16.525	15.301	113,736
2024-12-04	16.580	16.715	16.505	16.580	15.352	845,518
2024-12-03	16.428	16.500	16.285	16.428	15.211	1,341,457
2024-12-02	16.203	16.370	15.915	16.193	14.993	116,362
2024-11-29	15.528	15.590	15.440	15.528	14.378	40,623
2024-11-28	15.665	15.725	15.565	15.665	14.505	17,254
2024-11-27	15.733	15.740	15.605	15.733	14.567	18,324
2024-11-26	15.888	15.920	15.775	15.888	14.711	675,067

← NewerPage 8 of 22 · 1,267 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.