Galp Energia SGPS S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	20.710	20.760	20.030	20.030	19.704	1,840,166
2026-07-23	20.390	20.960	20.320	20.960	20.618	3,197,058
2026-07-22	20.000	20.280	20.000	20.210	19.881	1,719,855
2026-07-21	19.300	19.915	19.275	19.915	19.590	2,228,271
2026-07-20	19.250	19.510	19.140	19.295	18.981	1,619,118
2026-07-17	18.900	19.250	18.850	18.955	18.646	1,564,712
2026-07-16	19.160	19.160	18.660	18.920	18.612	1,650,346
2026-07-15	19.465	19.485	19.065	19.065	18.754	1,741,739
2026-07-14	20.000	20.180	19.245	19.420	19.103	2,062,322
2026-07-13	19.845	19.930	19.540	19.860	19.536	1,022,791
2026-07-10	19.645	19.855	19.570	19.570	19.251	1,010,339
2026-07-09	19.660	19.830	19.600	19.600	19.281	1,348,698
2026-07-08	19.385	19.820	19.295	19.745	19.423	2,812,493
2026-07-07	18.910	19.085	18.835	18.950	18.641	1,088,189
2026-07-06	19.035	19.180	18.785	18.840	18.533	1,029,546
2026-07-03	19.030	19.115	18.920	18.965	18.656	1,487,725
2026-07-02	18.600	18.865	18.525	18.715	18.410	1,416,455
2026-07-01	18.570	18.615	18.415	18.615	18.312	1,169,544
2026-06-30	18.475	18.680	18.430	18.645	18.341	1,217,680
2026-06-29	18.495	18.580	18.445	18.490	18.189	1,037,738
2026-06-26	18.295	18.515	18.280	18.360	18.061	1,329,880
2026-06-25	18.260	18.525	18.215	18.410	18.110	1,473,739
2026-06-24	18.595	18.740	18.270	18.350	18.051	1,720,036
2026-06-23	18.695	18.795	18.450	18.695	18.390	1,289,210
2026-06-22	18.540	18.725	18.520	18.605	18.302	991,022
2026-06-19	18.450	18.710	18.375	18.520	18.218	3,931,730
2026-06-18	18.450	18.545	18.200	18.315	18.016	2,488,199
2026-06-17	18.380	18.715	18.215	18.540	18.238	2,579,310
2026-06-16	18.390	18.520	18.290	18.445	18.144	2,150,583
2026-06-15	18.825	18.830	18.270	18.435	18.135	3,264,830
2026-06-12	19.100	19.250	18.725	19.120	18.808	2,476,746
2026-06-11	19.535	19.730	19.405	19.665	19.344	1,680,536
2026-06-10	19.000	19.360	18.905	19.350	19.035	1,945,743
2026-06-09	19.405	19.430	18.935	18.985	18.676	1,904,574
2026-06-08	19.550	19.665	19.150	19.460	19.143	2,165,650
2026-06-05	19.145	19.270	19.005	19.260	18.946	915,998
2026-06-04	19.290	19.320	19.020	19.125	18.813	1,112,082
2026-06-03	19.265	19.385	19.125	19.350	19.035	1,763,815
2026-06-02	18.770	19.115	18.635	19.010	18.700	1,337,957
2026-06-01	18.710	19.105	18.695	18.975	18.666	1,909,552
2026-05-29	18.445	18.660	18.445	18.635	18.331	3,702,532
2026-05-28	18.755	18.760	18.345	18.520	18.218	2,714,104
2026-05-27	19.105	19.105	18.590	18.600	18.297	2,774,645
2026-05-26	18.915	19.305	18.910	19.270	18.956	2,256,939
2026-05-25	18.730	18.945	18.680	18.945	18.636	784,213
2026-05-22	19.510	19.600	19.095	19.095	18.784	2,650,170
2026-05-21	19.790	19.930	19.650	19.700	19.379	1,468,544
2026-05-20	19.990	20.310	19.750	19.750	19.428	1,870,054
2026-05-19	19.850	20.140	19.845	19.955	19.630	1,443,436
2026-05-18	19.900	20.180	19.690	20.180	19.526	2,629,547
2026-05-15	19.500	19.720	19.445	19.720	19.081	2,009,373
2026-05-14	19.320	19.430	19.265	19.350	18.723	1,027,888
2026-05-13	19.400	19.505	19.250	19.310	18.685	835,210
2026-05-12	19.235	19.600	19.215	19.415	18.786	1,720,101
2026-05-11	18.885	19.325	18.850	19.095	18.477	2,198,563
2026-05-08	19.065	19.065	18.890	19.050	18.433	2,077,017
2026-05-07	19.170	19.265	18.835	18.880	18.269	3,477,522
2026-05-06	19.800	19.800	18.635	19.295	18.670	3,996,739
2026-05-05	20.000	20.260	19.025	19.855	19.212	3,369,693
2026-05-04	19.925	20.210	19.795	19.875	19.231	1,400,620

← NewerPage 2 of 5 · 254 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.