Galp Energia SGPS S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	14.894	14.991	14.797	14.972	13.822	1,107,661
2024-03-15	14.573	15.254	14.573	14.797	13.660	9,045,227
2024-03-14	14.334	14.470	14.202	14.241	13.147	1,911,887
2024-03-13	14.081	14.392	14.051	14.290	13.192	1,646,677
2024-03-12	14.100	14.271	14.027	14.032	12.954	1,781,316
2024-03-11	14.066	14.163	13.998	14.100	13.017	1,462,704
2024-03-08	14.280	14.363	14.095	14.095	13.012	949,475
2024-03-07	14.173	14.256	13.935	14.217	13.125	1,851,062
2024-03-06	14.363	14.500	14.237	14.237	13.143	1,971,217
2024-03-05	14.402	14.485	14.314	14.407	13.300	954,785
2024-03-04	14.480	14.680	14.446	14.504	13.390	1,022,907
2024-03-01	14.339	14.558	14.280	14.480	13.368	1,389,117
2024-02-29	14.275	14.368	14.193	14.193	13.102	4,105,193
2024-02-28	14.144	14.339	14.061	14.173	13.084	963,995
2024-02-27	14.134	14.246	14.110	14.154	13.066	1,123,280
2024-02-26	14.110	14.198	14.017	14.144	13.057	981,141
2024-02-23	14.125	14.314	14.105	14.193	13.102	1,557,380
2024-02-22	14.319	14.446	14.086	14.115	13.030	1,393,111
2024-02-21	13.930	14.275	13.876	14.246	13.152	1,828,799
2024-02-20	14.120	14.305	13.857	13.857	12.792	2,299,896
2024-02-19	14.008	14.261	13.993	14.149	13.062	1,456,214
2024-02-16	13.711	14.012	13.681	13.978	12.904	1,555,980
2024-02-15	13.589	13.735	13.472	13.642	12.594	1,658,503
2024-02-14	13.998	14.110	13.676	13.764	12.707	1,871,803
2024-02-13	14.212	14.271	13.944	13.974	12.900	1,744,384
2024-02-12	13.637	14.280	13.540	14.202	13.111	1,916,452
2024-02-09	13.954	14.159	13.930	14.008	12.931	1,409,719
2024-02-08	13.764	13.832	13.579	13.827	12.765	1,103,889
2024-02-07	14.056	14.090	13.759	13.764	12.707	1,191,099
2024-02-06	14.047	14.173	14.017	14.061	12.981	1,185,997
2024-02-05	13.905	14.051	13.740	13.764	12.707	1,813,206
2024-02-02	14.217	14.232	13.847	13.925	12.855	1,136,576
2024-02-01	14.329	14.490	14.246	14.324	13.224	947,333
2024-01-31	14.334	14.397	14.232	14.237	13.143	1,207,638
2024-01-30	14.275	14.349	14.144	14.300	13.201	1,085,655
2024-01-29	14.017	14.417	14.012	14.261	13.165	1,731,163
2024-01-26	13.905	14.198	13.886	14.061	12.981	1,678,444
2024-01-25	13.784	13.964	13.715	13.715	12.662	1,039,978
2024-01-24	13.652	13.861	13.637	13.793	12.734	825,283
2024-01-23	13.720	13.764	13.594	13.672	12.621	1,412,911
2024-01-22	13.540	13.672	13.452	13.633	12.585	1,935,468
2024-01-19	14.017	14.017	13.618	13.618	12.572	1,790,693
2024-01-18	13.935	13.949	13.779	13.925	12.855	1,059,411
2024-01-17	14.217	14.232	13.915	13.915	12.846	1,339,429
2024-01-16	14.514	14.694	14.441	14.524	13.408	963,247
2024-01-15	14.582	14.621	14.407	14.470	13.359	726,968
2024-01-12	14.655	14.714	14.475	14.475	13.363	1,344,877
2024-01-11	14.641	14.738	14.538	14.538	13.422	1,939,820
2024-01-10	13.506	14.758	13.506	14.592	13.471	4,021,101
2024-01-09	13.598	13.696	13.506	13.506	12.468	1,563,976
2024-01-08	13.521	13.613	13.374	13.530	12.491	2,178,385
2024-01-05	13.745	14.032	13.691	14.032	12.954	1,798,336
2024-01-04	13.540	13.881	13.540	13.779	12.720	1,883,445
2024-01-03	13.233	13.418	13.150	13.418	12.387	1,308,182
2024-01-02	13.111	13.331	13.102	13.272	12.252	1,522,738
2023-12-29	13.004	13.043	12.941	12.995	11.996	564,092
2023-12-28	13.155	13.165	13.029	13.048	12.046	700,177
2023-12-27	13.150	13.253	13.107	13.160	12.149	867,565
2023-12-22	13.150	13.219	13.082	13.121	12.113	744,525
2023-12-21	13.082	13.199	13.014	13.141	12.131	1,057,107

← NewerPage 12 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.