Galp Energia SGPS S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	16.300	16.300	16.015	16.085	15.564	1,002,890
2025-08-13	16.545	16.545	16.355	16.460	15.627	1,518,038
2025-08-12	16.355	16.550	16.355	16.550	15.712	1,189,802
2025-08-11	16.575	16.630	16.270	16.285	15.461	1,196,378
2025-08-08	16.355	16.665	16.355	16.570	15.731	1,667,737
2025-08-07	16.400	16.550	16.310	16.390	15.561	1,232,775
2025-08-06	16.450	16.600	16.390	16.555	15.717	1,507,313
2025-08-05	16.320	16.525	16.250	16.370	15.542	1,407,926
2025-08-04	16.400	16.485	16.245	16.285	15.461	1,430,195
2025-08-01	16.685	16.700	16.110	16.325	15.499	1,802,263
2025-07-31	16.790	16.875	16.655	16.715	15.869	1,445,492
2025-07-30	17.005	17.045	16.740	16.835	15.983	1,225,604
2025-07-29	16.900	17.045	16.800	16.925	16.068	1,491,281
2025-07-28	16.920	16.940	16.650	16.875	16.021	1,445,442
2025-07-25	16.820	16.820	16.410	16.770	15.921	1,511,174
2025-07-24	16.875	16.885	16.495	16.785	15.936	1,692,577
2025-07-23	16.500	16.830	16.435	16.780	15.931	1,959,196
2025-07-22	16.170	16.385	16.070	16.385	15.556	1,724,692
2025-07-21	16.200	16.450	16.030	16.150	15.333	1,447,614
2025-07-18	16.030	16.080	15.865	15.865	15.062	962,252
2025-07-17	16.050	16.050	15.805	15.875	15.072	1,256,990
2025-07-16	16.135	16.250	15.995	16.025	15.214	1,177,542
2025-07-15	16.215	16.280	16.100	16.135	15.318	1,000,528
2025-07-14	16.415	16.505	16.260	16.295	15.470	714,115
2025-07-11	16.420	16.530	16.305	16.450	15.617	1,074,354
2025-07-10	16.535	16.665	16.365	16.440	15.608	715,397
2025-07-09	16.540	16.610	16.420	16.525	15.689	854,207
2025-07-08	15.980	16.515	15.975	16.480	15.646	1,971,938
2025-07-07	16.000	16.020	15.800	15.985	15.176	1,072,218
2025-07-04	16.060	16.180	16.000	16.060	15.247	692,411
2025-07-03	16.065	16.265	16.045	16.170	15.352	1,080,343
2025-07-02	15.870	16.095	15.770	15.985	15.176	1,581,660
2025-07-01	15.600	15.900	15.595	15.760	14.962	1,146,578
2025-06-30	15.725	15.760	15.565	15.570	14.782	1,460,889
2025-06-27	15.500	15.725	15.465	15.700	14.905	1,145,062
2025-06-26	15.410	15.485	15.245	15.450	14.668	1,265,707
2025-06-25	15.195	15.345	15.155	15.345	14.568	1,410,203
2025-06-24	15.025	15.360	14.880	15.220	14.450	2,267,826
2025-06-23	15.870	16.060	15.550	15.640	14.848	1,381,090
2025-06-20	15.945	15.945	15.710	15.745	14.948	2,490,796
2025-06-19	15.745	16.000	15.745	16.000	15.190	983,845
2025-06-18	15.950	15.995	15.625	15.725	14.929	1,338,339
2025-06-17	16.070	16.270	15.855	15.905	15.100	2,098,212
2025-06-16	15.920	16.090	15.660	15.780	14.981	1,832,178
2025-06-13	16.000	16.240	15.735	15.780	14.981	2,244,349
2025-06-12	15.610	15.755	15.430	15.695	14.901	1,500,338
2025-06-11	15.565	15.590	15.435	15.435	14.654	1,093,566
2025-06-10	15.320	15.680	15.315	15.600	14.811	1,282,871
2025-06-09	15.230	15.365	15.170	15.280	14.507	1,184,832
2025-06-06	15.165	15.480	14.960	15.300	14.526	2,583,017
2025-06-05	14.510	14.750	14.500	14.665	13.923	906,343
2025-06-04	14.645	14.730	14.500	14.500	13.766	1,165,022
2025-06-03	14.685	14.835	14.480	14.685	13.942	1,631,381
2025-06-02	14.210	14.830	14.200	14.700	13.956	2,439,338
2025-05-30	14.015	14.270	13.995	14.045	13.334	3,951,927
2025-05-29	14.100	14.150	13.880	13.950	13.244	1,159,732
2025-05-28	13.720	14.015	13.690	14.000	13.291	1,935,753
2025-05-27	13.705	13.840	13.660	13.665	12.973	1,182,497
2025-05-26	13.590	13.720	13.580	13.700	13.007	1,322,492
2025-05-23	13.870	13.905	13.575	13.720	12.703	1,808,804

← NewerPage 6 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.