Galp Energia SGPS S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	10.725	10.725	10.491	10.515	9.492	1,952,417
2023-07-05	10.764	10.822	10.647	10.749	9.703	1,648,436
2023-07-04	10.813	10.900	10.769	10.817	9.765	1,096,089
2023-07-03	10.589	10.842	10.579	10.817	9.765	2,923,998
2023-06-30	10.403	10.540	10.399	10.442	9.426	1,524,618
2023-06-29	10.355	10.457	10.306	10.345	9.338	1,166,446
2023-06-28	10.287	10.364	10.204	10.350	9.342	2,003,151
2023-06-27	10.384	10.472	10.233	10.287	9.285	1,911,563
2023-06-26	10.345	10.462	10.213	10.374	9.364	1,891,782
2023-06-23	10.418	10.457	10.252	10.267	9.268	1,921,690
2023-06-22	10.564	10.632	10.452	10.452	9.435	1,484,108
2023-06-21	10.486	10.618	10.408	10.618	9.584	2,304,598
2023-06-20	10.554	10.593	10.399	10.433	9.417	1,802,200
2023-06-19	10.506	10.589	10.399	10.550	9.523	1,264,171
2023-06-16	10.554	10.666	10.481	10.535	9.510	5,020,815
2023-06-15	10.408	10.608	10.379	10.530	9.505	1,766,916
2023-06-14	10.418	10.593	10.394	10.462	9.444	1,805,416
2023-06-13	10.321	10.579	10.296	10.467	9.448	2,091,774
2023-06-12	10.374	10.408	10.277	10.277	9.277	1,667,901
2023-06-09	10.360	10.433	10.316	10.413	9.400	1,013,997
2023-06-08	10.394	10.515	10.384	10.384	9.373	1,314,701
2023-06-07	10.218	10.408	10.136	10.340	9.334	1,986,849
2023-06-06	10.189	10.238	10.019	10.223	9.228	2,096,484
2023-06-05	10.360	10.433	10.228	10.233	9.237	2,215,386
2023-06-02	9.985	10.248	9.985	10.243	9.246	2,365,364
2023-06-01	9.710	9.960	9.687	9.931	8.964	2,136,725
2023-05-31	9.644	9.838	9.640	9.640	8.701	6,763,696
2023-05-30	10.204	10.204	9.741	9.741	8.793	2,740,964
2023-05-29	10.150	10.262	10.150	10.175	9.184	1,389,748
2023-05-26	10.087	10.199	10.077	10.121	9.136	1,856,394
2023-05-25	10.287	10.301	10.053	10.097	9.114	2,720,187
2023-05-24	10.408	10.472	10.277	10.311	9.307	2,270,706
2023-05-23	10.213	10.408	10.097	10.364	9.356	2,102,540
2023-05-22	10.155	10.257	10.126	10.223	9.228	1,629,170
2023-05-19	10.306	10.369	10.209	10.209	9.215	1,934,314
2023-05-18	10.559	10.613	10.403	10.520	9.262	1,692,959
2023-05-17	10.184	10.462	10.184	10.462	9.210	2,203,850
2023-05-16	10.413	10.413	10.252	10.282	9.052	2,418,807
2023-05-15	10.355	10.438	10.238	10.438	9.189	1,142,258
2023-05-12	10.131	10.374	10.111	10.355	9.116	2,169,444
2023-05-11	10.311	10.394	10.087	10.184	8.966	1,881,976
2023-05-10	10.467	10.481	10.243	10.311	9.077	2,098,411
2023-05-09	10.452	10.486	10.272	10.306	9.073	2,070,438
2023-05-08	10.364	10.652	10.364	10.486	9.232	2,405,694
2023-05-05	10.014	10.369	9.868	10.296	9.064	3,889,598
2023-05-04	10.257	10.452	10.189	10.228	9.004	3,189,765
2023-05-03	10.403	10.476	10.145	10.199	8.979	3,671,242
2023-05-02	10.598	10.710	10.360	10.374	9.133	3,124,675
2023-04-28	10.511	10.705	10.389	10.705	9.425	2,762,793
2023-04-27	10.608	10.671	10.457	10.472	9.219	3,862,192
2023-04-26	10.520	10.701	10.520	10.662	9.386	2,532,345
2023-04-25	10.749	10.783	10.481	10.530	9.270	2,250,315
2023-04-24	10.569	10.740	10.501	10.715	9.433	2,235,000
2023-04-21	10.530	10.686	10.515	10.647	9.373	2,394,452
2023-04-20	10.520	10.593	10.457	10.530	9.270	1,868,281
2023-04-19	10.642	10.652	10.506	10.554	9.292	2,568,260
2023-04-18	10.852	10.910	10.535	10.657	9.382	3,598,705
2023-04-17	10.759	10.973	10.744	10.895	9.592	2,770,006
2023-04-14	10.652	10.720	10.589	10.686	9.407	2,014,233
2023-04-13	10.569	10.715	10.447	10.652	9.377	2,213,217

← NewerPage 15 of 22 · 1,285 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.