Galp Energia SGPS S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	9.683	10.028	9.620	9.980	8.786	3,764,354
2022-10-20	9.441	9.936	9.431	9.765	8.597	3,804,719
2022-10-19	9.400	9.509	9.312	9.443	8.313	2,881,626
2022-10-18	9.887	9.892	9.174	9.367	8.246	5,384,420
2022-10-17	9.838	10.043	9.829	9.848	8.670	2,143,770
2022-10-14	9.887	10.053	9.698	9.799	8.627	3,031,632
2022-10-13	9.404	9.873	9.404	9.838	8.661	2,291,936
2022-10-12	10.033	10.053	9.459	9.517	8.378	5,275,864
2022-10-11	10.019	10.053	9.804	9.999	8.803	3,011,930
2022-10-10	10.082	10.252	10.019	10.111	8.901	1,956,970
2022-10-07	10.014	10.267	10.009	10.228	9.004	2,155,404
2022-10-06	10.179	10.223	9.941	10.087	8.880	2,309,079
2022-10-05	10.009	10.184	9.858	10.106	8.897	2,298,604
2022-10-04	9.897	10.111	9.710	10.043	8.841	2,517,069
2022-10-03	9.605	9.863	9.605	9.770	8.601	2,620,485
2022-09-30	9.439	9.729	9.402	9.570	8.425	2,951,711
2022-09-29	9.410	9.494	9.219	9.381	8.258	2,180,407
2022-09-28	9.151	9.416	9.049	9.340	8.222	2,196,147
2022-09-27	9.122	9.416	9.079	9.301	8.188	2,956,915
2022-09-26	9.010	9.244	8.931	9.116	8.025	2,375,850
2022-09-23	9.775	9.824	9.020	9.151	8.056	3,788,678
2022-09-22	9.741	9.912	9.607	9.838	8.661	2,748,993
2022-09-21	9.698	9.946	9.675	9.737	8.572	2,781,326
2022-09-20	9.785	9.785	9.572	9.630	8.478	1,967,185
2022-09-19	9.708	9.708	9.439	9.659	8.504	1,832,847
2022-09-16	9.790	9.936	9.597	9.675	8.517	5,067,588
2022-09-15	10.369	10.462	10.121	10.121	8.681	2,927,422
2022-09-14	10.257	10.491	10.053	10.350	8.878	2,416,820
2022-09-13	10.447	10.608	10.087	10.316	8.848	3,759,441
2022-09-12	10.155	10.486	10.072	10.447	8.961	2,542,442
2022-09-09	10.038	10.257	10.004	10.101	8.664	2,165,065
2022-09-08	10.243	10.369	9.853	9.985	8.564	3,349,361
2022-09-07	10.486	10.662	10.194	10.262	8.802	3,005,693
2022-09-06	11.007	11.017	10.603	10.671	9.153	2,257,024
2022-09-05	10.861	11.173	10.861	11.007	9.442	2,463,210
2022-09-02	10.428	10.910	10.408	10.832	9.291	1,792,181
2022-09-01	10.457	10.501	10.291	10.379	8.903	1,692,066
2022-08-31	10.647	10.696	10.126	10.515	9.020	4,478,841
2022-08-30	11.071	11.134	10.627	10.647	9.132	2,173,331
2022-08-29	10.852	11.037	10.671	11.037	9.467	1,805,083
2022-08-26	10.905	11.003	10.842	10.856	9.312	2,028,377
2022-08-25	10.939	11.003	10.813	10.832	9.291	1,743,000
2022-08-24	10.959	11.017	10.778	10.837	9.295	2,451,662
2022-08-23	10.540	11.017	10.540	10.949	9.391	3,088,782
2022-08-22	10.457	10.623	10.379	10.525	9.028	1,865,271
2022-08-19	10.525	10.623	10.452	10.520	9.024	1,495,366
2022-08-18	10.316	10.569	10.316	10.501	9.007	1,849,232
2022-08-17	10.184	10.364	10.165	10.350	8.878	1,923,622
2022-08-16	10.150	10.355	10.082	10.184	8.735	2,317,623
2022-08-15	10.413	10.428	9.994	10.140	8.698	1,973,001
2022-08-12	10.637	10.778	10.340	10.364	8.890	3,147,120
2022-08-11	10.287	10.647	10.277	10.603	9.095	2,707,545
2022-08-10	10.257	10.389	10.106	10.243	8.786	2,597,562
2022-08-09	9.975	10.433	9.926	10.330	8.861	2,738,615
2022-08-08	9.897	10.043	9.887	9.985	8.564	2,177,717
2022-08-05	9.706	9.882	9.648	9.838	8.439	2,458,995
2022-08-04	9.838	9.946	9.704	9.704	8.324	2,374,279
2022-08-03	9.756	9.950	9.675	9.863	8.460	2,623,813
2022-08-02	9.877	9.931	9.655	9.725	8.342	2,252,141
2022-08-01	9.955	10.145	9.790	9.868	8.464	1,846,405

← NewerPage 18 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.