Galp Energia SGPS S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	20.010	20.260	19.560	19.960	19.314	2,450,492
2026-04-29	19.840	19.970	19.700	19.960	19.314	2,735,094
2026-04-28	19.530	19.795	19.400	19.645	19.009	1,965,699
2026-04-27	19.395	19.720	19.275	19.295	18.670	2,240,631
2026-04-24	19.500	19.720	19.205	19.205	18.583	2,278,611
2026-04-23	19.480	19.675	19.340	19.340	18.714	1,828,582
2026-04-22	19.120	19.450	18.960	19.345	18.719	2,076,962
2026-04-21	18.850	19.130	18.750	19.130	18.510	2,407,766
2026-04-20	19.050	19.090	18.635	18.905	18.293	2,823,066
2026-04-17	19.320	19.445	18.320	18.475	17.877	4,983,082
2026-04-16	19.170	19.470	19.150	19.460	18.830	2,258,839
2026-04-15	19.410	19.535	19.145	19.320	18.694	2,149,466
2026-04-14	19.430	19.580	19.135	19.485	18.854	3,550,037
2026-04-13	19.835	19.890	19.220	19.550	18.917	3,209,074
2026-04-10	19.835	19.835	19.220	19.320	18.694	4,808,604
2026-04-09	20.390	20.410	19.950	19.950	19.304	3,856,068
2026-04-08	20.000	20.120	19.300	20.020	19.372	4,495,523
2026-04-07	21.280	21.370	20.980	21.120	20.436	2,193,996
2026-04-02	20.860	21.320	20.860	21.140	20.455	2,860,786
2026-04-01	20.290	21.040	19.895	20.350	19.691	3,197,842
2026-03-31	20.850	21.160	20.710	21.010	20.330	2,425,946
2026-03-30	20.600	21.200	20.600	21.070	20.388	1,969,430
2026-03-27	20.800	20.980	20.390	20.470	19.807	2,304,340
2026-03-26	21.090	21.250	20.780	20.900	20.223	1,637,802
2026-03-25	20.540	21.070	20.300	20.780	20.107	2,787,854
2026-03-24	20.450	20.920	20.430	20.920	20.242	3,383,623
2026-03-23	21.290	21.350	19.965	20.310	19.652	4,804,035
2026-03-20	21.940	21.940	21.320	21.320	20.630	3,649,314
2026-03-19	21.540	22.260	21.380	22.160	21.442	2,297,034
2026-03-18	21.010	21.540	20.850	21.350	20.659	2,432,907
2026-03-17	20.860	21.190	20.860	21.180	20.494	1,958,716
2026-03-16	20.840	21.110	20.700	20.700	20.030	2,386,435
2026-03-13	20.630	20.790	20.420	20.640	19.972	2,139,117
2026-03-12	20.250	20.590	20.110	20.580	19.914	2,169,272
2026-03-11	19.825	20.250	19.735	20.110	19.459	2,404,803
2026-03-10	19.545	19.965	19.010	19.690	19.052	2,886,849
2026-03-09	20.130	20.310	19.760	20.070	19.420	3,589,754
2026-03-06	19.200	19.690	19.140	19.690	19.052	3,064,238
2026-03-05	18.905	19.200	18.640	19.155	18.535	2,648,861
2026-03-04	19.435	19.450	18.655	18.730	18.123	5,121,723
2026-03-03	19.700	19.850	19.140	19.435	18.806	5,327,288
2026-03-02	19.100	19.970	18.810	19.545	18.912	5,083,131
2026-02-27	18.250	18.425	18.155	18.220	17.630	2,854,202
2026-02-26	18.315	18.350	17.890	18.285	17.693	1,354,721
2026-02-25	18.420	18.560	18.220	18.255	17.664	1,749,049
2026-02-24	18.630	18.725	18.420	18.420	17.823	1,538,219
2026-02-23	18.245	18.740	18.200	18.575	17.973	1,169,963
2026-02-20	18.690	18.690	18.235	18.235	17.644	1,129,301
2026-02-19	18.420	18.745	18.420	18.695	18.090	1,766,747
2026-02-18	18.065	18.390	17.935	18.315	17.722	1,270,343
2026-02-17	17.805	18.175	17.740	17.995	17.412	1,479,535
2026-02-16	17.780	17.885	17.655	17.820	17.243	811,782
2026-02-13	17.785	17.815	17.540	17.685	17.112	1,289,404
2026-02-12	18.145	18.270	17.825	17.830	17.253	1,484,571
2026-02-11	17.570	18.120	17.570	17.985	17.403	2,201,138
2026-02-10	17.560	17.735	17.365	17.560	16.991	1,850,283
2026-02-09	17.400	17.580	17.360	17.580	17.011	1,401,214
2026-02-06	17.100	17.550	17.045	17.550	16.982	2,707,020
2026-02-05	16.940	17.250	16.925	17.010	16.459	2,401,088
2026-02-04	17.150	17.260	16.990	16.990	16.440	1,724,052

← NewerPage 3 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.