Galp Energia SGPS S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	10.715	10.740	10.540	10.593	9.326	2,218,520
2023-04-11	10.715	10.715	10.623	10.705	9.425	1,749,331
2023-04-06	10.749	10.798	10.618	10.623	9.352	2,098,614
2023-04-05	10.613	10.759	10.613	10.681	9.403	2,401,606
2023-04-04	10.939	10.939	10.559	10.598	9.330	3,102,812
2023-04-03	10.520	10.978	10.520	10.968	9.656	5,309,386
2023-03-31	10.218	10.267	10.106	10.189	8.970	2,570,383
2023-03-30	10.058	10.321	9.975	10.213	8.992	2,413,989
2023-03-29	10.033	10.116	9.931	10.058	8.854	2,078,375
2023-03-28	9.907	10.043	9.863	9.994	8.799	2,399,374
2023-03-27	9.718	9.799	9.577	9.665	8.509	3,882,935
2023-03-24	9.675	9.681	9.447	9.659	8.504	2,978,111
2023-03-23	9.838	9.892	9.751	9.751	8.584	1,251,273
2023-03-22	9.999	10.028	9.848	9.853	8.674	1,841,046
2023-03-21	9.739	10.043	9.671	9.916	8.730	3,427,873
2023-03-20	9.490	9.714	9.353	9.671	8.514	2,550,720
2023-03-17	9.632	9.897	9.513	9.634	8.481	4,347,824
2023-03-16	9.741	9.741	9.425	9.574	8.428	4,569,525
2023-03-15	10.131	10.131	9.461	9.461	8.329	5,096,937
2023-03-14	10.131	10.272	9.999	10.218	8.996	2,548,078
2023-03-13	10.540	10.540	10.063	10.131	8.919	3,421,286
2023-03-10	10.520	10.603	10.462	10.574	9.309	2,098,167
2023-03-09	10.666	10.681	10.545	10.603	9.335	1,645,922
2023-03-08	10.476	10.642	10.467	10.618	9.347	2,631,028
2023-03-07	10.735	10.803	10.501	10.501	9.245	3,011,519
2023-03-06	10.856	10.871	10.730	10.730	9.446	1,762,477
2023-03-03	10.910	10.983	10.642	10.774	9.485	3,353,007
2023-03-02	10.788	11.100	10.764	11.095	9.768	2,567,208
2023-03-01	11.236	11.236	10.735	10.735	9.450	5,332,797
2023-02-28	11.266	11.392	11.202	11.261	9.913	3,029,477
2023-02-27	11.251	11.309	11.129	11.222	9.879	1,564,113
2023-02-24	11.329	11.392	11.173	11.212	9.871	1,658,438
2023-02-23	11.105	11.363	11.041	11.275	9.926	2,417,001
2023-02-22	11.115	11.149	10.949	11.085	9.759	2,073,864
2023-02-21	11.417	11.480	11.071	11.124	9.793	2,346,546
2023-02-20	11.348	11.426	11.334	11.407	10.042	1,233,530
2023-02-17	11.529	11.592	11.285	11.353	9.995	2,058,928
2023-02-16	11.417	11.645	11.412	11.636	10.244	2,633,239
2023-02-15	11.339	11.465	11.236	11.397	10.033	2,364,534
2023-02-14	11.524	11.577	10.988	11.202	9.862	4,153,145
2023-02-13	11.787	12.196	11.509	11.563	10.179	4,627,104
2023-02-10	11.670	12.147	11.592	11.996	10.561	3,017,001
2023-02-09	11.660	11.777	11.441	11.670	10.274	3,093,509
2023-02-08	11.884	11.996	11.421	11.567	10.184	3,497,994
2023-02-07	11.699	11.796	11.602	11.796	10.385	2,792,212
2023-02-06	11.738	11.865	11.597	11.626	10.235	1,954,184
2023-02-03	11.884	11.918	11.670	11.777	10.368	2,835,838
2023-02-02	12.103	12.147	11.899	11.913	10.488	2,175,907
2023-02-01	12.225	12.352	12.176	12.176	10.720	1,485,148
2023-01-31	12.288	12.293	12.079	12.249	10.784	1,748,684
2023-01-30	12.274	12.420	12.210	12.283	10.814	1,628,942
2023-01-27	12.400	12.503	12.254	12.337	10.861	1,803,821
2023-01-26	12.327	12.376	12.240	12.361	10.882	1,645,712
2023-01-25	12.483	12.556	12.225	12.293	10.822	1,147,004
2023-01-24	12.595	12.620	12.425	12.469	10.977	1,501,423
2023-01-23	12.449	12.668	12.449	12.668	11.153	1,218,265
2023-01-20	12.357	12.503	12.337	12.503	11.007	1,365,084
2023-01-19	12.167	12.313	12.089	12.235	10.771	1,468,953
2023-01-18	12.244	12.391	12.191	12.381	10.900	1,745,500
2023-01-17	12.410	12.444	12.084	12.235	10.771	2,657,023

← NewerPage 16 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.