Galp Energia SGPS S.A. historical data

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

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
2025-10-17	15.735	15.995	15.620	15.995	15.477	2,341,984
2025-10-16	16.055	16.060	15.820	15.910	15.395	1,482,574
2025-10-15	16.050	16.065	15.885	15.955	15.438	1,817,398
2025-10-14	16.310	16.310	15.960	16.000	15.482	2,362,664
2025-10-13	16.215	16.305	16.060	16.135	15.612	1,317,261
2025-10-10	16.500	16.625	16.165	16.170	15.646	2,307,679
2025-10-09	16.575	16.775	16.410	16.650	16.111	1,300,081
2025-10-08	17.075	17.120	16.535	16.535	16.000	2,164,102
2025-10-07	17.280	17.355	16.870	16.975	16.425	1,570,912
2025-10-06	17.030	17.355	17.030	17.200	16.643	1,990,505
2025-10-03	16.570	16.970	16.560	16.895	16.348	1,566,223
2025-10-02	16.700	16.740	16.535	16.565	16.029	736,167
2025-10-01	16.210	16.625	16.195	16.625	16.087	1,601,614
2025-09-30	16.440	16.450	15.930	16.100	15.579	1,734,287
2025-09-29	16.745	16.790	16.505	16.535	16.000	1,776,778
2025-09-26	16.655	16.785	16.430	16.770	16.227	1,215,262
2025-09-25	16.330	16.700	16.290	16.590	16.053	1,661,935
2025-09-24	15.950	16.345	15.880	16.345	15.816	1,444,846
2025-09-23	15.720	16.015	15.705	15.930	15.414	1,330,160
2025-09-22	15.740	15.810	15.595	15.700	15.192	811,626
2025-09-19	15.865	15.915	15.670	15.700	15.192	1,911,890
2025-09-18	15.880	16.000	15.825	15.865	15.351	710,337
2025-09-17	16.200	16.200	15.860	15.860	15.346	1,365,621
2025-09-16	16.050	16.220	15.940	16.205	15.680	971,376
2025-09-15	16.060	16.135	15.960	16.045	15.525	962,727
2025-09-12	15.840	16.200	15.770	16.070	15.550	1,421,438
2025-09-11	16.060	16.105	15.810	15.880	15.366	965,264
2025-09-10	15.940	16.020	15.765	15.960	15.443	905,661
2025-09-09	15.790	16.005	15.740	15.940	15.424	1,787,514
2025-09-08	15.855	15.940	15.600	15.770	15.259	1,224,212
2025-09-05	16.140	16.175	15.705	15.765	15.254	1,951,056
2025-09-04	16.055	16.150	15.950	16.140	15.617	1,111,075
2025-09-03	16.555	16.585	16.085	16.085	15.564	1,572,210
2025-09-02	16.700	16.795	16.380	16.440	15.908	1,138,220
2025-09-01	16.620	16.710	16.520	16.700	16.159	725,441
2025-08-29	16.650	16.740	16.580	16.600	16.062	991,765
2025-08-28	16.450	16.650	16.445	16.620	16.082	1,429,082
2025-08-27	16.465	16.595	16.310	16.415	15.883	988,152
2025-08-26	16.455	16.540	16.395	16.430	15.898	1,497,604
2025-08-25	16.460	16.500	16.325	16.450	15.917	510,664
2025-08-22	16.455	16.580	16.430	16.450	15.917	1,205,345
2025-08-21	16.290	16.440	16.220	16.440	15.908	1,189,536
2025-08-20	16.315	16.405	16.185	16.260	15.733	1,267,959
2025-08-19	16.160	16.335	16.110	16.280	15.753	965,011
2025-08-18	16.180	16.300	16.080	16.155	15.632	952,653
2025-08-15	16.195	16.270	16.100	16.195	15.671	1,085,953

← NewerPage 5 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.