Galp Energia SGPS S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	12.512	12.629	12.444	12.449	10.960	841,285
2023-01-13	12.507	12.707	12.493	12.527	11.028	1,597,645
2023-01-12	12.322	12.493	12.322	12.483	10.990	1,989,813
2023-01-11	12.220	12.371	12.191	12.274	10.805	1,427,851
2023-01-10	12.206	12.283	12.147	12.220	10.758	1,149,142
2023-01-09	12.264	12.434	12.235	12.254	10.788	2,216,775
2023-01-06	12.361	12.420	12.279	12.293	10.822	1,446,548
2023-01-05	11.947	12.288	11.923	12.288	10.818	2,710,016
2023-01-04	12.176	12.186	11.879	11.962	10.531	3,228,602
2023-01-03	12.610	12.756	12.400	12.439	10.951	2,251,977
2023-01-02	12.303	12.639	12.303	12.556	11.054	994,704
2022-12-30	12.342	12.434	12.283	12.283	10.814	1,246,204
2022-12-29	12.283	12.454	12.264	12.386	10.904	1,262,016
2022-12-28	12.366	12.532	12.303	12.366	10.887	1,434,239
2022-12-27	12.274	12.464	12.269	12.391	10.908	1,265,139
2022-12-23	12.011	12.215	11.933	12.201	10.741	1,608,512
2022-12-22	12.074	12.240	11.991	11.991	10.557	1,864,294
2022-12-21	11.792	12.094	11.777	12.074	10.629	2,205,027
2022-12-20	11.529	11.845	11.480	11.792	10.381	2,580,542
2022-12-19	11.470	11.684	11.441	11.631	10.239	2,259,613
2022-12-16	11.465	11.558	11.314	11.417	10.051	4,163,750
2022-12-15	11.519	11.738	11.455	11.485	10.111	2,903,028
2022-12-14	11.451	11.684	11.402	11.465	10.094	2,625,853
2022-12-13	11.475	11.694	11.412	11.553	10.171	2,589,164
2022-12-12	11.261	11.412	11.158	11.402	10.038	1,775,834
2022-12-09	11.343	11.436	11.188	11.368	10.008	2,065,581
2022-12-08	11.421	11.616	11.324	11.368	10.008	2,003,857
2022-12-07	11.631	11.718	11.339	11.339	9.982	2,446,243
2022-12-06	11.655	11.806	11.602	11.772	10.364	1,804,230
2022-12-05	11.738	11.962	11.675	11.767	10.359	1,938,329
2022-12-02	11.689	11.835	11.582	11.757	10.351	2,745,327
2022-12-01	11.480	11.553	11.334	11.465	10.094	1,862,009
2022-11-30	11.353	11.592	11.246	11.480	10.106	3,841,325
2022-11-29	11.261	11.455	11.222	11.290	9.939	2,440,503
2022-11-28	11.173	11.173	10.929	11.168	9.832	2,415,985
2022-11-25	11.275	11.387	11.192	11.222	9.879	1,617,660
2022-11-24	11.144	11.290	11.124	11.261	9.913	1,301,411
2022-11-23	11.105	11.329	11.022	11.105	9.776	2,557,175
2022-11-22	10.890	11.071	10.861	11.046	9.725	3,144,338
2022-11-21	10.949	11.115	10.579	10.584	9.317	2,767,064
2022-11-18	11.061	11.231	10.783	10.964	9.652	2,311,572
2022-11-17	11.080	11.202	10.939	10.968	9.656	2,459,366
2022-11-16	11.129	11.348	11.105	11.105	9.776	2,399,088
2022-11-15	11.017	11.124	10.895	11.124	9.793	2,317,601
2022-11-14	11.027	11.158	10.920	11.061	9.738	2,304,812
2022-11-11	10.813	11.173	10.744	11.017	9.699	4,329,802
2022-11-10	10.623	10.949	10.569	10.696	9.416	2,797,811
2022-11-09	10.822	10.827	10.676	10.754	9.467	2,374,167
2022-11-08	10.837	10.890	10.744	10.764	9.476	2,306,150
2022-11-07	10.837	11.032	10.744	10.944	9.635	2,777,244
2022-11-04	10.540	10.754	10.462	10.705	9.425	3,144,600
2022-11-03	10.218	10.452	10.116	10.452	9.202	2,126,000
2022-11-02	10.379	10.584	10.170	10.257	9.030	2,415,438
2022-11-01	10.131	10.389	10.097	10.316	9.082	3,401,753
2022-10-31	9.907	10.087	9.731	10.009	8.811	2,945,661
2022-10-28	9.838	10.165	9.799	9.936	8.747	3,029,284
2022-10-27	9.751	10.184	9.741	9.985	8.790	5,900,850
2022-10-26	9.427	9.751	9.404	9.751	8.584	3,555,795
2022-10-25	9.696	9.727	9.404	9.459	8.327	4,659,376
2022-10-24	9.644	9.799	9.371	9.696	8.536	6,190,527

← NewerPage 17 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.