Galp Energia SGPS S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 17.750 | 17.805 | 17.520 | 17.585 | 17.016 | 1,237,289 |
| 2025-11-05 | 17.650 | 17.795 | 17.555 | 17.735 | 17.161 | 1,412,794 |
| 2025-11-04 | 17.645 | 17.645 | 17.325 | 17.600 | 17.030 | 1,248,203 |
| 2025-11-03 | 17.520 | 17.775 | 17.520 | 17.740 | 17.165 | 1,309,601 |
| 2025-10-31 | 17.500 | 17.585 | 17.255 | 17.395 | 16.832 | 1,221,102 |
| 2025-10-30 | 17.290 | 17.315 | 17.095 | 17.300 | 16.740 | 1,132,297 |
| 2025-10-29 | 17.250 | 17.385 | 17.020 | 17.290 | 16.730 | 1,154,058 |
| 2025-10-28 | 17.095 | 17.325 | 16.985 | 17.200 | 16.643 | 1,512,877 |
| 2025-10-27 | 17.420 | 17.575 | 17.175 | 17.505 | 16.938 | 3,357,944 |
| 2025-10-24 | 16.860 | 17.030 | 16.860 | 16.915 | 16.367 | 1,416,357 |
| 2025-10-23 | 16.625 | 17.000 | 16.625 | 16.910 | 16.362 | 2,445,613 |
| 2025-10-22 | 16.190 | 16.455 | 16.040 | 16.445 | 15.912 | 1,566,541 |
| 2025-10-21 | 15.900 | 16.080 | 15.875 | 16.040 | 15.521 | 1,011,558 |
| 2025-10-20 | 16.015 | 16.120 | 15.915 | 15.915 | 15.400 | 1,108,748 |
← NewerPage 5 of 5 · 254 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.