Galp Energia SGPS S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	10.530	10.637	9.955	9.985	8.564	2,532,589
2022-05-06	10.413	10.671	10.379	10.540	9.040	2,385,308
2022-05-05	10.871	10.895	10.540	10.618	8.893	2,428,548
2022-05-04	11.007	11.124	10.686	10.686	8.950	3,249,438
2022-05-03	10.842	10.959	10.369	10.915	9.142	5,140,779
2022-05-02	11.207	11.363	10.837	11.007	9.219	1,974,350
2022-04-29	11.090	11.587	10.861	11.329	9.488	3,322,522
2022-04-28	10.603	10.944	10.559	10.861	9.097	1,918,261
2022-04-27	10.584	10.681	10.374	10.681	8.946	2,601,729
2022-04-26	10.540	10.652	10.189	10.457	8.758	3,259,115
2022-04-25	10.793	10.803	10.374	10.374	8.689	2,733,900
2022-04-22	11.202	11.246	11.032	11.032	9.240	2,237,982
2022-04-21	11.339	11.382	11.231	11.348	9.505	1,652,076
2022-04-20	11.514	11.519	11.202	11.217	9.395	2,597,279
2022-04-19	11.680	11.835	11.460	11.470	9.607	1,969,235
2022-04-14	11.494	11.699	11.421	11.631	9.741	1,718,224
2022-04-13	11.699	11.894	11.645	11.645	9.754	1,953,687
2022-04-12	11.465	11.806	11.465	11.665	9.770	2,689,681
2022-04-11	11.446	11.684	11.421	11.514	9.643	2,443,959
2022-04-08	11.153	11.514	11.110	11.475	9.611	2,952,155
2022-04-07	11.231	11.421	11.149	11.261	9.431	1,909,984
2022-04-06	11.295	11.451	11.178	11.334	9.493	2,703,810
2022-04-05	11.304	11.353	11.178	11.329	9.488	1,864,062
2022-04-04	11.314	11.387	11.183	11.236	9.411	2,242,784
2022-04-01	11.188	11.363	11.017	11.295	9.460	2,381,194
2022-03-31	11.080	11.280	10.968	11.217	9.395	2,474,849
2022-03-30	10.852	11.222	10.754	11.202	9.382	2,567,000
2022-03-29	11.071	11.183	10.589	10.778	9.027	3,838,653
2022-03-28	11.105	11.290	10.993	11.007	9.219	2,236,049
2022-03-25	11.003	11.314	10.934	11.309	9.472	1,613,879
2022-03-24	11.295	11.412	11.051	11.071	9.272	2,946,869
2022-03-23	11.066	11.324	11.051	11.270	9.439	2,153,228
2022-03-22	11.095	11.217	10.934	11.017	9.227	3,406,653
2022-03-21	10.618	10.954	10.589	10.954	9.174	2,768,637
2022-03-18	10.520	10.550	10.326	10.550	8.836	6,519,942
2022-03-17	10.213	10.545	10.131	10.496	8.791	3,808,315
2022-03-16	10.257	10.335	9.989	10.209	8.550	3,909,105
2022-03-15	10.150	10.228	9.921	10.165	8.513	4,727,441
2022-03-14	10.856	10.910	10.423	10.423	8.730	3,347,815
2022-03-11	10.881	11.119	10.764	10.954	9.174	3,007,608
2022-03-10	10.618	10.988	10.481	10.871	9.105	3,656,386
2022-03-09	11.261	11.446	10.335	10.657	8.925	5,966,265
2022-03-08	11.227	11.606	11.163	11.192	9.374	5,107,465
2022-03-07	10.813	11.587	10.691	11.192	9.374	5,452,646
2022-03-04	10.993	11.163	10.525	10.525	8.815	4,322,850
2022-03-03	11.192	11.524	10.939	11.056	9.260	7,321,774
2022-03-02	10.116	11.080	10.111	11.017	9.227	7,443,282
2022-03-01	9.585	9.960	9.583	9.960	8.342	4,549,744
2022-02-28	9.410	9.603	9.219	9.603	8.043	4,620,898
2022-02-25	9.338	9.550	9.293	9.496	7.953	3,839,113
2022-02-24	9.351	9.517	9.020	9.307	7.795	6,397,604
2022-02-23	9.449	9.673	9.420	9.420	7.889	2,239,249
2022-02-22	9.273	9.724	9.273	9.377	7.853	2,788,929
2022-02-21	9.722	9.722	9.215	9.455	7.919	3,848,902
2022-02-18	9.739	9.843	9.630	9.741	8.159	3,409,596
2022-02-17	9.897	9.921	9.651	9.731	8.150	3,995,880
2022-02-16	9.729	10.004	9.673	9.965	8.346	3,705,379
2022-02-15	9.712	9.838	9.542	9.722	8.142	3,118,732
2022-02-14	9.814	9.926	9.620	9.727	8.147	2,659,070
2022-02-11	9.692	9.868	9.624	9.790	8.199	2,232,998

← NewerPage 20 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.