Galp Energia SGPS S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	13.810	13.855	13.705	13.815	12.791	1,835,122
2025-05-21	14.015	14.025	13.870	13.870	12.842	1,292,416
2025-05-20	13.990	14.105	13.890	14.025	12.985	1,427,977
2025-05-19	13.985	14.055	13.840	14.030	12.990	1,057,583
2025-05-16	14.185	14.185	13.975	14.020	12.981	1,224,869
2025-05-15	14.015	14.130	13.885	14.070	13.027	1,734,883
2025-05-14	14.425	14.515	14.210	14.210	13.157	1,601,221
2025-05-13	14.280	14.450	14.230	14.395	13.328	1,138,708
2025-05-12	14.050	14.465	14.050	14.310	13.249	1,721,881
2025-05-09	13.845	14.055	13.815	13.925	12.893	1,957,340
2025-05-08	13.770	13.850	13.670	13.745	12.726	1,478,130
2025-05-07	13.750	13.810	13.660	13.735	12.717	1,315,282
2025-05-06	13.855	13.870	13.680	13.760	12.740	1,994,802
2025-05-05	13.640	13.855	13.455	13.755	12.735	1,801,267
2025-05-02	13.850	14.040	13.585	13.690	12.675	2,190,636
2025-04-30	13.535	13.790	13.370	13.635	12.624	2,590,264
2025-04-29	13.630	13.755	13.460	13.630	12.620	2,918,649
2025-04-28	13.780	13.900	13.445	13.555	12.550	3,074,436
2025-04-25	13.800	14.035	13.795	13.975	12.939	2,562,271
2025-04-24	13.630	13.810	13.485	13.750	12.731	2,097,233
2025-04-23	13.700	13.920	13.465	13.560	12.555	2,184,561
2025-04-22	13.370	13.630	13.295	13.545	12.541	2,200,559
2025-04-17	13.500	13.585	13.330	13.485	12.485	1,450,461
2025-04-16	13.000	13.490	13.000	13.490	12.490	2,589,160
2025-04-15	12.690	13.335	12.690	13.230	12.249	2,781,619
2025-04-14	13.190	13.300	12.710	12.725	11.782	2,816,586
2025-04-11	12.720	13.035	12.610	12.720	11.777	2,444,882
2025-04-10	13.850	13.850	12.715	12.715	11.772	1,943,091
2025-04-09	12.610	12.845	12.240	12.415	11.495	2,470,857
2025-04-08	13.500	13.600	13.000	13.205	12.226	2,272,592
2025-04-07	13.705	13.900	13.115	13.115	12.143	3,166,679
2025-04-04	15.070	15.095	14.185	14.405	13.337	2,596,882
2025-04-03	15.560	15.935	15.140	15.200	14.073	2,133,709
2025-04-02	16.125	16.270	16.055	16.060	14.869	939,890
2025-04-01	16.375	16.395	16.195	16.285	15.078	779,685
2025-03-31	16.060	16.270	15.970	16.230	15.027	1,449,786
2025-03-28	15.970	16.145	15.935	16.140	14.943	1,268,100
2025-03-27	15.655	16.140	15.655	16.140	14.943	1,277,650
2025-03-26	15.525	15.795	15.510	15.750	14.582	815,024
2025-03-25	15.525	15.655	15.425	15.530	14.379	873,433
2025-03-24	15.580	15.655	15.355	15.415	14.272	592,867
2025-03-21	15.750	15.920	15.395	15.450	14.305	2,258,761
2025-03-20	15.435	15.785	15.400	15.775	14.606	1,134,349
2025-03-19	15.325	15.505	15.290	15.415	14.272	1,000,615
2025-03-18	15.200	15.530	15.200	15.345	14.207	969,978
2025-03-17	15.175	15.245	15.045	15.150	14.027	1,089,921
2025-03-14	14.820	15.010	14.675	15.010	13.897	1,061,397
2025-03-13	14.750	14.910	14.685	14.790	13.694	1,061,819
2025-03-12	14.650	14.765	14.375	14.725	13.633	1,947,911
2025-03-11	14.540	14.725	14.465	14.595	13.513	2,256,561
2025-03-10	14.860	14.975	14.525	14.525	13.448	1,630,233
2025-03-07	14.825	14.995	14.740	14.880	13.777	1,994,675
2025-03-06	15.090	15.090	14.785	14.830	13.731	2,181,606
2025-03-05	15.050	15.265	14.930	14.935	13.828	2,750,392
2025-03-04	15.600	15.765	14.950	14.950	13.842	2,588,233
2025-03-03	15.860	16.290	15.860	15.985	14.800	1,662,665
2025-02-28	15.760	15.940	15.655	15.895	14.717	5,392,749
2025-02-27	15.975	16.005	15.765	15.805	14.633	1,574,049
2025-02-26	15.955	16.065	15.750	16.065	14.874	2,194,507
2025-02-25	15.805	16.210	15.745	15.960	14.777	2,972,184

← NewerPage 7 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.