Galp Energia SGPS S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	13.131	13.258	13.048	13.170	12.158	1,333,396
2023-12-19	13.087	13.160	13.009	13.131	12.122	1,041,826
2023-12-18	12.936	13.258	12.931	13.107	12.100	2,216,675
2023-12-15	13.160	13.253	12.936	12.936	11.942	2,806,658
2023-12-14	12.917	13.228	12.897	13.126	12.118	2,328,871
2023-12-13	12.824	13.063	12.800	12.936	11.942	2,264,158
2023-12-12	12.960	13.092	12.863	12.868	11.879	1,535,173
2023-12-11	13.092	13.116	13.014	13.014	12.014	1,475,026
2023-12-08	12.936	13.146	12.912	13.087	12.082	1,728,925
2023-12-07	13.082	13.126	12.995	12.995	11.996	1,274,263
2023-12-06	13.184	13.292	13.068	13.068	12.064	1,795,079
2023-12-05	13.102	13.301	13.102	13.184	12.172	1,852,119
2023-12-04	13.282	13.404	13.038	13.160	12.149	2,763,124
2023-12-01	13.345	13.491	13.223	13.491	12.455	1,681,012
2023-11-30	13.350	13.730	13.301	13.301	12.279	7,999,792
2023-11-29	13.248	13.418	13.233	13.267	12.248	1,818,949
2023-11-28	13.282	13.413	13.199	13.384	12.356	1,928,793
2023-11-27	13.150	13.272	13.131	13.267	12.248	1,682,238
2023-11-24	13.097	13.258	13.092	13.214	12.199	999,770
2023-11-23	13.014	13.146	12.921	13.092	12.086	1,049,952
2023-11-22	13.131	13.219	12.785	12.912	11.920	1,938,120
2023-11-21	13.199	13.228	13.053	13.107	12.100	1,811,102
2023-11-20	13.170	13.282	13.077	13.277	12.257	1,511,404
2023-11-17	13.004	13.146	12.946	13.116	12.109	2,045,458
2023-11-16	13.345	13.409	12.999	12.999	12.001	2,213,127
2023-11-15	13.413	13.486	13.258	13.374	12.347	1,939,642
2023-11-14	13.540	13.608	13.389	13.462	12.428	1,831,726
2023-11-13	13.457	13.540	13.379	13.506	12.468	1,620,304
2023-11-10	13.155	13.521	13.155	13.404	12.374	1,479,107
2023-11-09	13.048	13.238	13.004	13.170	12.158	1,692,922
2023-11-08	13.102	13.228	13.009	13.063	12.059	2,261,701
2023-11-07	13.491	13.579	13.029	13.131	12.122	2,439,473
2023-11-06	13.681	13.847	13.672	13.749	12.693	1,539,478
2023-11-03	14.027	14.095	13.511	13.696	12.644	2,215,338
2023-11-02	13.949	14.066	13.857	14.012	12.936	1,713,311
2023-11-01	13.749	14.051	13.749	13.939	12.868	1,655,695
2023-10-31	13.837	13.866	13.409	13.842	12.779	2,967,500
2023-10-30	13.949	14.090	13.706	13.920	12.850	2,686,438
2023-10-27	14.032	14.314	14.008	14.100	13.017	2,453,105
2023-10-26	14.032	14.163	13.891	13.944	12.873	1,775,314
2023-10-25	14.022	14.095	13.920	13.983	12.909	1,417,918
2023-10-24	13.988	14.256	13.978	14.047	12.967	1,492,403
2023-10-23	14.027	14.241	13.983	14.051	12.972	1,863,768
2023-10-20	14.324	14.465	14.134	14.163	13.075	1,744,205
2023-10-19	14.392	14.504	14.022	14.290	13.192	2,673,579
2023-10-18	14.305	14.504	14.246	14.402	13.296	1,812,230
2023-10-17	14.324	14.475	14.163	14.300	13.201	1,597,500
2023-10-16	14.412	14.529	14.027	14.329	13.228	2,226,443
2023-10-13	14.100	14.407	14.032	14.290	13.192	2,122,270
2023-10-12	13.827	14.115	13.793	14.042	12.963	1,839,269
2023-10-11	13.881	14.105	13.754	13.769	12.711	1,554,857
2023-10-10	13.754	13.876	13.550	13.847	12.783	1,522,609
2023-10-09	13.433	13.769	13.404	13.749	12.693	2,534,115
2023-10-06	12.921	13.146	12.824	13.082	12.077	1,858,548
2023-10-05	12.956	13.024	12.712	12.956	11.960	2,517,020
2023-10-04	13.335	13.350	12.921	12.936	11.942	2,184,974
2023-10-03	13.491	13.555	13.199	13.219	12.203	2,113,846
2023-10-02	13.686	13.706	13.428	13.491	12.455	1,494,436
2023-09-29	13.715	13.886	13.652	13.676	12.626	2,228,085
2023-09-28	13.852	13.969	13.706	13.764	12.707	1,251,073

← NewerPage 13 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.