Galp Energia SGPS S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	13.852	13.969	13.706	13.764	12.707	1,251,073
2023-09-27	13.647	13.891	13.560	13.754	12.698	1,566,155
2023-09-26	13.691	13.691	13.360	13.628	12.581	1,548,852
2023-09-25	13.662	13.715	13.521	13.594	12.549	1,713,347
2023-09-22	13.569	13.754	13.550	13.647	12.599	1,454,431
2023-09-21	13.530	13.754	13.394	13.657	12.608	2,834,828
2023-09-20	13.808	13.857	13.613	13.657	12.608	2,205,939
2023-09-19	13.686	13.935	13.662	13.910	12.841	1,786,104
2023-09-18	13.628	13.774	13.613	13.672	12.621	1,211,907
2023-09-15	13.535	13.662	13.530	13.642	12.594	3,482,042
2023-09-14	13.301	13.603	13.301	13.501	12.464	1,694,433
2023-09-13	13.423	13.521	13.267	13.345	12.320	1,970,564
2023-09-12	13.350	13.501	13.316	13.452	12.419	1,617,674
2023-09-11	13.345	13.477	13.219	13.433	12.401	1,469,842
2023-09-08	13.009	13.316	12.965	13.316	12.293	1,818,501
2023-09-07	13.024	13.077	12.941	13.029	12.028	1,724,837
2023-09-06	12.941	13.058	12.848	13.034	12.032	1,818,569
2023-09-05	12.688	13.029	12.610	13.004	12.005	2,383,738
2023-09-04	12.751	12.829	12.663	12.712	11.735	1,050,693
2023-09-01	12.532	12.829	12.517	12.683	11.708	2,575,879
2023-08-31	12.318	12.454	12.303	12.376	11.425	2,196,484
2023-08-30	12.283	12.342	12.210	12.322	11.376	1,101,351
2023-08-29	12.201	12.303	12.181	12.259	11.317	1,475,323
2023-08-28	12.089	12.244	12.089	12.176	11.241	1,335,689
2023-08-25	11.913	12.079	11.904	12.025	11.101	2,069,609
2023-08-24	11.811	12.055	11.811	11.918	11.003	1,683,048
2023-08-23	11.933	11.981	11.680	11.806	10.899	1,944,813
2023-08-22	12.162	12.244	12.098	12.157	10.974	1,177,051
2023-08-21	12.030	12.332	12.030	12.137	10.956	2,113,868
2023-08-18	11.845	11.996	11.787	11.996	10.828	2,077,060
2023-08-17	11.670	11.865	11.645	11.865	10.710	1,451,980
2023-08-16	11.689	11.738	11.616	11.694	10.556	1,275,055
2023-08-15	11.767	11.874	11.655	11.704	10.565	1,490,094
2023-08-14	11.923	11.977	11.704	11.801	10.653	1,863,504
2023-08-11	12.011	12.040	11.918	12.020	10.850	768,599
2023-08-10	12.059	12.118	11.986	12.059	10.886	1,035,078
2023-08-09	11.845	12.069	11.835	12.059	10.886	2,049,455
2023-08-08	11.767	11.811	11.563	11.796	10.648	1,332,662
2023-08-07	11.801	11.855	11.704	11.782	10.635	917,935
2023-08-04	11.738	11.782	11.645	11.777	10.631	974,757
2023-08-03	11.465	11.670	11.227	11.655	10.521	2,040,179
2023-08-02	11.670	11.753	11.480	11.519	10.398	1,328,769
2023-08-01	11.787	11.918	11.597	11.665	10.530	1,998,415
2023-07-31	11.407	11.835	11.402	11.787	10.639	3,882,195
2023-07-28	11.222	11.295	11.100	11.285	10.187	1,800,049
2023-07-27	11.183	11.275	11.090	11.256	10.160	2,274,643
2023-07-26	11.192	11.231	11.066	11.183	10.094	1,299,687
2023-07-25	11.261	11.261	11.115	11.202	10.112	981,586
2023-07-24	11.066	11.207	11.037	11.202	10.112	1,132,328
2023-07-21	11.056	11.110	10.998	11.090	10.011	1,278,296
2023-07-20	10.988	11.246	10.978	11.007	9.936	2,028,842
2023-07-19	10.905	10.978	10.861	10.978	9.910	1,702,408
2023-07-18	10.637	10.886	10.637	10.852	9.795	1,839,569
2023-07-17	10.340	10.744	10.335	10.637	9.602	2,335,284
2023-07-14	10.701	10.749	10.316	10.442	9.426	2,810,168
2023-07-13	10.749	10.837	10.696	10.701	9.659	1,235,409
2023-07-12	10.652	10.808	10.613	10.701	9.659	1,485,175
2023-07-11	10.584	10.662	10.564	10.627	9.593	1,197,911
2023-07-10	10.540	10.686	10.530	10.550	9.523	1,357,528
2023-07-07	10.525	10.637	10.467	10.520	9.496	1,681,874

← NewerPage 14 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.