Galp Energia SGPS S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	17.519	17.558	17.212	17.261	16.406	1,248,650
2024-09-04	17.427	17.578	17.276	17.563	16.693	1,491,706
2024-09-03	18.255	18.264	17.568	17.568	16.698	1,749,076
2024-09-02	18.289	18.347	18.191	18.323	17.416	690,545
2024-08-30	18.488	18.600	18.274	18.274	17.369	1,948,243
2024-08-29	18.630	18.630	18.118	18.493	17.578	1,274,592
2024-08-28	18.776	18.800	18.630	18.639	17.716	612,602
2024-08-27	18.781	18.946	18.747	18.786	17.855	543,723
2024-08-26	18.605	18.771	18.605	18.639	17.716	351,761
2024-08-23	18.635	18.708	18.571	18.571	17.652	573,755
2024-08-22	18.615	18.688	18.547	18.625	17.703	833,726
2024-08-21	18.717	18.790	18.571	18.786	17.855	733,000
2024-08-20	18.805	18.815	18.654	18.747	17.818	822,908
2024-08-19	18.605	18.937	18.488	18.937	17.999	1,024,403
2024-08-16	18.649	18.683	18.542	18.581	17.661	792,535
2024-08-15	18.294	18.591	18.284	18.591	17.670	509,414
2024-08-14	18.635	18.644	18.508	18.571	17.385	693,063
2024-08-13	18.649	18.771	18.503	18.552	17.367	756,078
2024-08-12	18.576	18.674	18.498	18.566	17.381	629,735
2024-08-09	18.610	18.713	18.454	18.537	17.354	487,860
2024-08-08	18.381	18.678	18.376	18.571	17.385	633,345
2024-08-07	18.357	18.508	18.264	18.508	17.326	916,674
2024-08-06	18.255	18.391	17.982	18.269	17.103	737,837
2024-08-05	17.807	18.109	17.563	18.109	16.952	1,326,327
2024-08-02	18.469	18.820	18.225	18.225	17.062	1,206,702
2024-08-01	18.946	19.068	18.635	18.708	17.513	944,798
2024-07-31	18.766	19.063	18.615	18.951	17.741	968,792
2024-07-30	18.713	18.722	18.508	18.586	17.399	667,962
2024-07-29	18.605	18.878	18.605	18.713	17.518	1,073,132
2024-07-26	18.678	18.800	18.396	18.401	17.226	947,146
2024-07-25	18.649	18.698	18.284	18.542	17.358	1,168,754
2024-07-24	18.596	18.756	18.474	18.742	17.545	1,062,928
2024-07-23	18.854	19.019	18.532	18.596	17.408	1,055,000
2024-07-22	18.527	18.805	18.362	18.805	17.604	1,144,716
2024-07-19	18.406	18.537	18.250	18.337	17.167	853,150
2024-07-18	18.557	18.747	18.420	18.420	17.244	756,794
2024-07-17	18.493	18.547	18.337	18.479	17.299	1,185,625
2024-07-16	18.581	18.644	18.411	18.488	17.308	1,320,597
2024-07-15	18.761	18.893	18.581	18.581	17.395	1,059,090
2024-07-12	18.732	18.971	18.708	18.839	17.636	1,264,394
2024-07-11	18.995	19.010	18.235	18.683	17.490	2,509,344
2024-07-10	19.190	19.433	19.112	19.165	17.942	1,598,190
2024-07-09	19.341	19.428	19.209	19.351	18.115	1,400,455
2024-07-08	19.677	19.677	19.263	19.521	18.275	920,532
2024-07-05	19.872	19.911	19.648	19.726	18.466	681,163
2024-07-04	19.813	19.823	19.609	19.823	18.557	741,291
2024-07-03	19.852	20.047	19.677	19.833	18.566	993,324
2024-07-02	19.385	19.842	19.336	19.842	18.575	1,766,969
2024-07-01	19.209	19.428	19.136	19.326	18.092	1,008,431
2024-06-28	19.151	19.248	19.078	19.209	17.983	1,085,275
2024-06-27	18.937	19.214	18.883	19.097	17.878	912,004
2024-06-26	18.829	19.019	18.795	18.917	17.709	1,305,796
2024-06-25	18.693	18.800	18.669	18.751	17.554	795,916
2024-06-24	18.299	18.644	18.216	18.591	17.404	800,172
2024-06-21	18.678	18.713	18.391	18.391	17.217	5,238,342
2024-06-20	18.605	18.678	18.459	18.678	17.486	1,466,750
2024-06-19	18.562	18.664	18.484	18.635	17.445	676,981
2024-06-18	18.479	18.576	18.396	18.576	17.390	977,383
2024-06-17	18.235	18.474	18.177	18.425	17.249	776,814
2024-06-14	18.289	18.342	18.133	18.240	17.075	898,520

← NewerPage 10 of 22 · 1,284 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
2025-05-26	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.