Galp Energia Nom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	15.943	15.990	15.805	15.943	14.762	106,896
2024-11-22	15.928	16.005	15.680	15.915	14.736	49,763
2024-11-21	15.688	15.755	15.580	15.688	14.526	30,953
2024-11-20	15.718	15.765	15.600	15.718	14.553	820,346
2024-11-19	15.745	15.780	15.610	15.745	14.579	19,460
2024-11-18	15.648	15.835	15.550	15.825	14.653	494,207
2024-11-15	15.518	15.775	15.400	15.675	14.514	35,532
2024-11-14	15.348	15.635	15.280	15.508	14.359	53,573
2024-11-13	15.470	15.675	15.295	15.473	14.327	49,058
2024-11-12	15.660	15.783	15.445	15.485	14.338	55,693
2024-11-11	15.930	15.990	15.780	15.930	14.750	383,140
2024-11-08	15.963	16.035	15.710	15.790	14.621	163,910
2024-11-07	15.960	16.095	15.770	15.938	14.757	49,618
2024-11-06	16.060	16.155	15.745	15.893	14.716	40,957
2024-11-05	16.033	16.255	15.975	16.193	14.993	881,331
2024-11-04	15.985	16.170	15.910	16.155	14.959	53,895
2024-11-01	15.840	16.020	15.760	16.018	14.831	40,557
2024-10-31	16.030	16.095	15.620	15.685	14.523	63,481
2024-10-30	15.933	16.085	15.895	15.933	14.753	31,735
2024-10-29	15.965	16.170	15.840	15.965	14.783	40,189
2024-10-28	16.413	16.590	15.510	15.640	14.482	173,772
2024-10-25	16.433	16.625	16.375	16.605	15.375	48,125
2024-10-24	16.588	16.735	16.410	16.588	15.359	26,078
2024-10-23	16.655	16.700	16.515	16.655	15.422	18,794
2024-10-22	16.775	16.795	16.600	16.765	15.523	32,384
2024-10-21	16.668	16.810	16.640	16.668	15.433	36,253
2024-10-18	16.848	16.980	16.545	16.670	15.435	322,669
2024-10-17	16.878	17.002	16.800	16.878	15.628	70,953
2024-10-16	16.975	16.983	16.785	16.975	15.718	789,368
2024-10-15	16.645	17.145	16.580	16.645	15.412	28,865
2024-10-14	17.193	17.336	17.100	17.193	15.919	384,421
2024-10-11	16.910	17.125	16.910	17.080	15.815	912,851
2024-10-10	16.708	17.025	16.695	16.890	15.639	235,642
2024-10-09	16.775	16.810	16.665	16.775	15.533	158,688
2024-10-08	16.890	17.095	16.800	16.890	15.639	613,642
2024-10-07	17.165	17.220	17.095	17.165	15.894	545,533
2024-10-04	17.220	17.355	17.150	17.220	15.945	81,745
2024-10-03	17.058	17.065	16.865	16.878	15.628	111,013
2024-10-02	17.165	17.343	17.010	17.165	15.894	104,689
2024-10-01	16.765	17.035	16.630	16.943	15.688	789,384
2024-09-30	16.538	16.800	16.500	16.703	15.466	78,059
2024-09-27	16.233	16.565	16.130	16.410	15.195	72,475
2024-09-26	16.465	16.795	16.210	16.293	15.086	502,964
2024-09-25	17.000	17.220	17.000	17.145	15.875	721,869
2024-09-24	17.178	17.260	17.050	17.178	15.905	83,628
2024-09-23	17.113	17.185	16.995	17.113	15.845	625,446
2024-09-20	16.893	17.000	16.885	16.893	15.641	207,329
2024-09-19	17.088	17.200	16.950	17.088	15.822	66,483
2024-09-18	17.003	17.050	16.905	17.003	15.743	37,499
2024-09-17	17.138	17.155	16.935	16.943	15.688	366,153
2024-09-16	17.115	17.190	16.965	17.115	15.847	24,045
2024-09-13	17.270	17.285	17.100	17.270	15.991	93,646
2024-09-12	17.188	17.340	17.095	17.188	15.915	801,171
2024-09-11	17.140	17.275	17.040	17.145	15.875	88,657
2024-09-10	17.298	17.345	16.935	17.123	15.854	283,540
2024-09-09	17.450	17.580	17.305	17.450	16.158	71,174
2024-09-06	17.713	17.735	17.400	17.508	16.211	32,841
2024-09-05	18.018	18.065	17.720	17.815	16.496	439,293
2024-09-04	17.873	18.030	17.745	17.873	16.549	500,961
2024-09-03	18.665	18.780	18.065	18.065	16.727	266,796

← NewerPage 9 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.