Galp Energia SGPS S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-18 | 8.523 | 8.631 | 8.416 | 8.477 | 7.100 | 2,399,339 |
| 2021-11-17 | 8.705 | 8.761 | 8.607 | 8.617 | 7.217 | 2,068,030 |
| 2021-11-16 | 8.627 | 8.843 | 8.619 | 8.697 | 7.284 | 2,028,256 |
| 2021-11-15 | 8.553 | 8.718 | 8.533 | 8.592 | 7.196 | 1,629,896 |
| 2021-11-12 | 8.703 | 8.703 | 8.557 | 8.592 | 7.196 | 1,659,554 |
| 2021-11-11 | 8.728 | 8.777 | 8.640 | 8.710 | 7.295 | 1,422,276 |
| 2021-11-10 | 8.709 | 8.860 | 8.709 | 8.777 | 7.351 | 1,946,440 |
| 2021-11-09 | 8.860 | 8.860 | 8.609 | 8.662 | 7.255 | 2,098,309 |
| 2021-11-08 | 8.864 | 8.975 | 8.783 | 8.845 | 7.408 | 1,637,762 |
| 2021-11-05 | 8.712 | 8.845 | 8.670 | 8.845 | 7.408 | 1,671,295 |
| 2021-11-04 | 8.570 | 8.818 | 8.560 | 8.765 | 7.341 | 3,166,685 |
| 2021-11-03 | 8.689 | 8.716 | 8.488 | 8.512 | 7.129 | 2,786,203 |
| 2021-11-02 | 8.767 | 8.790 | 8.613 | 8.734 | 7.315 | 1,947,126 |
| 2021-11-01 | 8.775 | 8.897 | 8.720 | 8.757 | 7.335 | 2,180,088 |
| 2021-10-29 | 8.825 | 8.894 | 8.734 | 8.759 | 7.336 | 3,037,683 |
| 2021-10-28 | 8.821 | 8.966 | 8.779 | 8.851 | 7.413 | 3,747,234 |
| 2021-10-27 | 9.030 | 9.030 | 8.773 | 8.913 | 7.465 | 3,710,449 |
| 2021-10-26 | 9.219 | 9.227 | 8.845 | 9.112 | 7.632 | 4,953,169 |
| 2021-10-25 | 9.591 | 9.599 | 9.090 | 9.205 | 7.710 | 4,653,684 |
| 2021-10-22 | 9.564 | 9.599 | 9.509 | 9.542 | 7.992 | 1,509,899 |
| 2021-10-21 | 9.683 | 9.729 | 9.548 | 9.548 | 7.997 | 2,116,278 |
← NewerPage 22 of 22 · 1,281 trading days
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.