See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.03▲ 1.94%
← GALP.LS stock page

Galp Energia SGPS S.A. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-109.6929.7809.6449.7808.1912,044,166
2022-02-099.6099.7909.5139.7568.1711,633,117
2022-02-089.8149.9659.5489.5798.0232,478,739
2022-02-079.7909.8199.6659.7858.1951,321,359
2022-02-049.6739.8099.6269.7378.1552,693,310
2022-02-039.4209.5729.4209.5568.0042,969,281
2022-02-029.7419.8349.2939.4787.9385,011,005
2022-02-019.5819.7399.5259.7398.1571,916,388
2022-01-319.8149.8299.5259.5257.9772,901,860
2022-01-289.8879.9219.6079.7088.1312,544,503
2022-01-279.5369.9859.5279.8298.2324,173,831
2022-01-269.5079.7809.5079.6698.0983,423,506
2022-01-259.0599.4279.0409.4277.8962,731,959
2022-01-249.2839.3108.9159.0247.5582,199,941
2022-01-219.1869.3859.1459.2837.7752,929,163
2022-01-209.5279.5569.2369.3267.8112,633,942
2022-01-199.6819.7659.5179.5728.0172,647,922
2022-01-189.6519.7759.6019.6168.0542,793,607
2022-01-179.7009.7029.5079.5728.0171,944,539
2022-01-149.5569.6369.3309.5507.9992,289,705
2022-01-139.5449.6129.4499.5758.0201,689,304
2022-01-129.3859.5649.3739.5648.0102,580,157
2022-01-119.1909.3369.1029.3367.8192,123,977
2022-01-109.2079.2389.1359.1907.6972,254,735
2022-01-079.0889.1749.0189.1087.6281,857,679
2022-01-068.9469.0988.9019.0497.5791,617,564
2022-01-058.9899.1278.9389.0617.5892,281,213
2022-01-048.6218.9408.6218.9407.4883,209,569
2022-01-038.3298.5068.3298.5047.1221,711,917
2021-12-318.2808.3488.2688.2996.951665,911
2021-12-308.3198.3858.2908.2906.9431,129,648
2021-12-298.3758.4078.2748.3176.9661,537,148
2021-12-288.3778.4678.3218.3877.0251,423,010
2021-12-278.3298.3778.2748.3777.0161,112,494
2021-12-248.3778.3958.2238.2996.951814,234
2021-12-238.2928.4558.2828.4107.0441,720,884
2021-12-228.2128.2398.1408.2396.9011,722,171
2021-12-218.0858.2208.0408.2206.8841,702,267
2021-12-207.9888.0587.8517.9886.6902,087,541
2021-12-178.2008.2338.1168.1986.8663,176,865
2021-12-168.1038.2648.1038.2376.8992,137,032
2021-12-158.0978.1057.9978.0056.7052,092,624
2021-12-148.0958.2008.0388.1366.8142,342,035
2021-12-138.2128.2167.9807.9806.6841,751,662
2021-12-108.1188.2378.0818.1816.8521,767,192
2021-12-098.3858.4448.1248.1816.8522,364,151
2021-12-088.5048.5048.2978.3977.0332,104,414
2021-12-078.6278.6318.4088.5277.1423,587,109
2021-12-068.4268.5908.3798.5727.1801,906,978
2021-12-038.2998.4908.2998.3737.0132,394,183
2021-12-028.1868.2887.9978.2356.8973,667,189
2021-12-018.1348.3488.1328.2586.9172,099,047
2021-11-308.0368.0997.9148.0546.7464,527,136
2021-11-298.1518.3468.0838.1736.8452,069,236
2021-11-268.2978.2978.0178.0546.7463,013,148
2021-11-258.5908.5908.4698.5867.191951,470
2021-11-248.5978.6688.4888.5767.1831,783,042
2021-11-238.3588.6468.2358.5787.1842,390,880
2021-11-228.2518.4498.2518.4077.0411,627,372
2021-11-198.5008.5728.1828.2536.9122,678,678
← NewerPage 21 of 22 · 1,286 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-190.3500 EUR
2026-05-190.3300 EUR
2025-08-140.3100 EUR
2025-05-260.3400 EUR
2024-08-150.2800 EUR
2024-05-290.2700 EUR
2023-08-230.2700 EUR
2023-05-190.2600 EUR
2022-09-160.2600 EUR
2022-05-060.2500 EUR
2021-09-140.2500 EUR
2021-05-180.3500 EUR
2020-05-190.3838 EUR
2019-09-060.3163 EUR
2019-05-070.3575 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.