Galp Energia SGPS S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	18.459	18.591	18.260	18.269	17.103	1,290,081
2024-06-12	18.362	18.664	18.362	18.445	17.267	1,139,013
2024-06-11	18.557	18.649	18.294	18.294	17.126	1,349,171
2024-06-10	18.498	18.698	18.479	18.547	17.363	944,262
2024-06-07	18.683	18.761	18.571	18.586	17.399	599,503
2024-06-06	18.664	18.732	18.542	18.654	17.463	751,890
2024-06-05	18.459	18.654	18.352	18.562	17.376	991,992
2024-06-04	18.654	18.717	18.206	18.420	17.244	1,625,839
2024-06-03	18.893	19.024	18.581	18.722	17.527	978,343
2024-05-31	18.859	18.912	18.669	18.815	17.613	3,380,562
2024-05-30	19.161	19.161	18.717	18.771	17.572	1,133,943
2024-05-29	19.239	19.609	19.175	19.229	18.001	1,362,706
2024-05-28	19.458	19.550	19.336	19.477	17.981	1,234,224
2024-05-27	19.316	19.540	19.214	19.482	17.985	431,951
2024-05-24	19.263	19.312	19.107	19.302	17.819	704,241
2024-05-23	19.365	19.414	19.156	19.316	17.832	1,102,826
2024-05-22	19.482	19.716	19.273	19.365	17.877	1,786,564
2024-05-21	18.678	19.404	18.610	19.404	17.913	3,002,924
2024-05-20	18.795	18.990	18.703	18.703	17.266	789,166
2024-05-17	18.693	18.937	18.664	18.713	17.275	1,348,258
2024-05-16	18.878	18.995	18.484	18.610	17.180	2,100,308
2024-05-15	19.477	19.482	18.771	18.878	17.428	2,475,526
2024-05-14	19.560	19.609	19.394	19.394	17.904	1,392,040
2024-05-13	19.424	19.531	19.375	19.531	18.030	813,948
2024-05-10	19.502	19.550	19.399	19.424	17.931	845,730
2024-05-09	19.482	19.482	19.209	19.351	17.864	1,301,883
2024-05-08	19.248	19.385	19.219	19.302	17.819	1,368,810
2024-05-07	19.394	19.394	19.170	19.297	17.814	2,525,208
2024-05-06	19.268	19.428	19.190	19.409	17.918	854,060
2024-05-03	19.204	19.302	18.971	19.044	17.581	1,324,495
2024-05-02	19.540	19.540	18.815	19.195	17.720	2,523,665
2024-04-30	20.281	20.856	19.618	19.677	18.165	2,591,156
2024-04-29	20.096	20.125	19.823	19.862	18.336	1,225,894
2024-04-26	19.745	20.144	19.696	20.008	18.471	1,098,675
2024-04-25	19.482	19.813	19.399	19.726	18.210	1,538,885
2024-04-24	19.726	19.852	19.292	19.472	17.976	1,530,695
2024-04-23	19.331	19.628	18.751	19.540	18.039	2,883,033
2024-04-22	18.177	18.868	18.070	18.849	17.401	4,877,945
2024-04-19	15.644	15.732	15.415	15.625	14.424	1,053,653
2024-04-18	15.693	15.722	15.561	15.673	14.469	863,044
2024-04-17	15.629	15.780	15.576	15.688	14.483	1,083,820
2024-04-16	15.639	15.810	15.620	15.629	14.429	986,607
2024-04-15	16.034	16.039	15.581	15.780	14.568	1,022,694
2024-04-12	15.829	16.126	15.824	16.000	14.770	1,847,650
2024-04-11	15.839	16.112	15.654	15.746	14.537	1,649,680
2024-04-10	15.517	15.780	15.498	15.780	14.568	1,930,200
2024-04-09	15.634	15.727	15.440	15.474	14.285	683,762
2024-04-08	15.303	15.688	15.254	15.610	14.411	1,285,492
2024-04-05	15.366	15.459	15.274	15.313	14.136	1,447,599
2024-04-04	15.488	15.503	15.250	15.405	14.222	913,448
2024-04-03	15.352	15.532	15.215	15.474	14.285	1,137,443
2024-04-02	15.099	15.430	15.065	15.313	14.136	1,528,267
2024-03-28	14.850	14.962	14.758	14.918	13.772	1,105,692
2024-03-27	14.767	14.821	14.728	14.743	13.610	756,390
2024-03-26	14.787	14.845	14.689	14.787	13.651	611,010
2024-03-25	14.685	14.806	14.577	14.787	13.651	948,574
2024-03-22	14.801	14.860	14.641	14.670	13.543	1,560,188
2024-03-21	15.006	15.118	14.797	14.801	13.664	1,870,867
2024-03-20	14.952	15.016	14.894	14.943	13.795	583,172
2024-03-19	14.972	15.006	14.782	14.982	13.831	1,889,744

← NewerPage 11 of 22 · 1,281 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.