Galp Energia SGPS S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	9.741	10.014	9.704	10.014	8.589	4,210,080
2022-07-28	9.897	9.960	9.630	9.712	8.330	4,468,240
2022-07-27	9.790	9.848	9.698	9.838	8.439	3,567,766
2022-07-26	9.936	10.028	9.765	9.765	8.376	2,806,256
2022-07-25	9.427	9.761	9.338	9.761	8.372	2,972,915
2022-07-22	9.527	9.575	9.344	9.488	8.138	2,014,835
2022-07-21	9.513	9.599	9.279	9.431	8.090	2,686,423
2022-07-20	9.746	9.897	9.612	9.632	8.262	2,417,436
2022-07-19	9.648	9.790	9.609	9.731	8.347	3,037,386
2022-07-18	9.579	9.756	9.546	9.649	8.277	2,528,799
2022-07-15	9.324	9.527	9.205	9.464	8.118	2,142,849
2022-07-14	9.498	9.577	9.139	9.240	7.926	2,406,546
2022-07-13	9.536	9.644	9.303	9.560	8.200	3,749,168
2022-07-12	9.853	9.941	9.488	9.568	8.207	2,471,503
2022-07-11	9.838	9.960	9.746	9.868	8.464	1,935,084
2022-07-08	9.799	10.126	9.756	9.980	8.560	3,381,870
2022-07-07	9.731	10.033	9.702	9.902	8.493	3,619,870
2022-07-06	10.097	10.136	9.433	9.595	8.230	5,004,759
2022-07-05	10.662	10.662	9.926	9.926	8.514	3,261,910
2022-07-04	10.598	10.764	10.530	10.652	9.137	2,174,121
2022-07-01	10.856	10.915	10.384	10.384	8.907	4,665,409
2022-06-30	10.959	11.139	10.817	10.895	9.345	3,173,538
2022-06-29	11.451	11.582	11.270	11.270	9.667	2,097,677
2022-06-28	11.300	11.602	11.280	11.490	9.855	3,192,339
2022-06-27	10.983	11.231	10.925	11.163	9.575	2,334,581
2022-06-24	10.520	10.993	10.496	10.988	9.425	3,509,755
2022-06-23	10.759	10.929	10.564	10.593	9.086	2,349,349
2022-06-22	10.681	10.920	10.598	10.808	9.270	3,584,095
2022-06-21	11.163	11.202	10.988	11.110	9.529	2,703,082
2022-06-20	10.890	11.217	10.842	11.007	9.442	3,085,710
2022-06-17	11.455	11.514	10.852	10.890	9.341	7,193,770
2022-06-16	12.298	12.361	11.387	11.436	9.809	3,679,575
2022-06-15	12.254	12.503	12.123	12.210	10.473	3,387,596
2022-06-14	12.176	12.561	12.069	12.293	10.544	2,761,862
2022-06-13	11.899	12.220	11.869	12.084	10.365	2,425,274
2022-06-10	12.478	12.507	12.069	12.084	10.365	2,658,244
2022-06-09	12.532	12.722	12.449	12.498	10.720	2,778,887
2022-06-08	12.371	12.517	12.249	12.517	10.737	2,236,191
2022-06-07	11.923	12.264	11.923	12.254	10.511	2,759,263
2022-06-06	11.884	12.064	11.826	11.899	10.206	1,546,180
2022-06-03	11.514	11.835	11.514	11.835	10.152	1,654,890
2022-06-02	12.069	12.084	11.426	11.455	9.826	3,540,095
2022-06-01	11.904	12.074	11.796	11.981	10.277	2,778,531
2022-05-31	12.128	12.352	11.943	11.943	10.244	4,336,218
2022-05-30	11.835	12.045	11.748	11.967	10.265	1,790,452
2022-05-27	11.704	11.874	11.519	11.845	10.160	3,534,723
2022-05-26	11.582	11.816	11.553	11.748	10.077	3,852,703
2022-05-25	11.173	11.412	11.158	11.324	9.713	2,269,476
2022-05-24	10.822	11.153	10.778	11.022	9.454	2,331,339
2022-05-23	10.769	11.061	10.769	11.017	9.450	2,913,073
2022-05-20	10.623	10.803	10.511	10.584	9.078	2,137,690
2022-05-19	10.564	10.657	10.418	10.486	8.995	1,798,227
2022-05-18	10.418	10.822	10.418	10.642	9.128	2,979,433
2022-05-17	10.243	10.525	10.243	10.423	8.940	2,112,599
2022-05-16	10.228	10.394	10.155	10.189	8.740	2,431,400
2022-05-13	10.277	10.447	10.194	10.252	8.794	2,228,361
2022-05-12	10.248	10.379	10.150	10.184	8.735	2,811,068
2022-05-11	10.267	10.423	10.092	10.389	8.911	2,527,564
2022-05-10	10.004	10.291	9.902	10.184	8.735	3,092,927
2022-05-09	10.530	10.637	9.955	9.985	8.564	2,532,589

← NewerPage 19 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.