Galp Energia SGPS S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	15.040	15.120	14.940	14.940	13.832	1,208,957
2025-02-21	15.220	15.335	15.050	15.050	13.934	1,475,874
2025-02-20	15.475	15.550	15.245	15.245	14.115	1,123,033
2025-02-19	15.720	15.850	15.345	15.410	14.268	1,706,080
2025-02-18	15.530	15.955	15.450	15.895	14.717	1,845,033
2025-02-17	16.380	16.485	15.265	15.540	14.388	2,321,064
2025-02-14	16.145	16.350	16.025	16.025	14.837	1,050,297
2025-02-13	16.045	16.190	15.910	16.190	14.990	680,383
2025-02-12	16.105	16.155	16.015	16.130	14.934	1,137,357
2025-02-11	15.880	16.155	15.825	16.155	14.957	1,155,590
2025-02-10	15.900	16.050	15.845	15.850	14.675	777,878
2025-02-07	15.760	15.865	15.730	15.850	14.675	731,549
2025-02-06	15.795	15.995	15.665	15.765	14.596	1,197,896
2025-02-05	16.005	16.090	15.780	15.780	14.610	1,076,296
2025-02-04	15.815	16.030	15.590	15.975	14.791	922,370
2025-02-03	16.000	16.125	15.815	15.885	14.707	1,093,893
2025-01-31	16.370	16.465	16.195	16.210	15.008	1,137,320
2025-01-30	16.295	16.385	16.190	16.320	15.110	554,695
2025-01-29	16.300	16.310	16.125	16.295	15.087	658,302
2025-01-28	16.380	16.430	16.260	16.265	15.059	917,505
2025-01-27	16.425	16.615	16.000	16.385	15.170	767,258
2025-01-24	16.830	16.925	16.660	16.705	15.467	834,688
2025-01-23	16.750	16.875	16.580	16.760	15.517	978,883
2025-01-22	16.990	17.100	16.770	16.895	15.642	1,104,882
2025-01-21	17.145	17.180	16.960	17.040	15.777	860,910
2025-01-20	17.200	17.430	17.195	17.195	15.920	1,048,986
2025-01-17	17.215	17.440	17.195	17.275	15.994	1,740,980
2025-01-16	17.110	17.120	16.895	17.095	15.828	1,084,139
2025-01-15	16.650	17.065	16.505	17.035	15.772	1,226,913
2025-01-14	16.230	16.550	16.230	16.550	15.323	1,208,210
2025-01-13	16.300	16.535	16.220	16.350	15.138	912,639
2025-01-10	16.250	16.720	16.185	16.185	14.985	1,486,676
2025-01-09	16.020	16.365	15.985	16.310	15.101	999,954
2025-01-08	16.195	16.195	15.865	16.070	14.879	1,405,782
2025-01-07	15.705	16.135	15.705	16.135	14.939	1,214,832
2025-01-06	15.700	15.880	15.595	15.710	14.545	1,874,334
2025-01-03	16.040	16.075	15.825	15.825	14.652	1,028,248
2025-01-02	16.050	16.230	15.790	15.940	14.758	1,140,154
2024-12-31	16.530	16.545	15.670	15.950	14.768	1,739,991
2024-12-30	16.720	16.800	16.620	16.655	15.420	577,216
2024-12-27	16.635	16.805	16.570	16.805	15.559	632,833
2024-12-24	16.580	16.665	16.525	16.605	15.374	166,416
2024-12-23	16.530	16.635	16.485	16.485	15.263	560,510
2024-12-20	16.585	16.625	16.420	16.510	15.286	1,862,547
2024-12-19	16.675	16.795	16.650	16.650	15.416	969,944
2024-12-18	16.795	16.845	16.700	16.720	15.480	753,962
2024-12-17	16.500	16.680	16.450	16.680	15.443	981,334
2024-12-16	17.000	17.080	16.705	16.775	15.531	1,123,343
2024-12-13	16.960	17.120	16.930	17.000	15.740	1,045,187
2024-12-12	16.980	17.030	16.830	16.900	15.647	646,265
2024-12-11	16.685	16.920	16.660	16.865	15.615	979,693
2024-12-10	16.650	16.905	16.650	16.835	15.587	936,787
2024-12-09	16.700	16.880	16.625	16.715	15.476	1,139,688
2024-12-06	16.740	16.740	16.175	16.385	15.170	1,152,805
2024-12-05	16.890	16.950	16.530	16.705	15.467	1,274,106
2024-12-04	16.585	16.715	16.475	16.550	15.323	1,324,805
2024-12-03	16.445	16.500	16.290	16.500	15.277	1,007,858
2024-12-02	15.915	16.370	15.735	16.370	15.156	2,264,997
2024-11-29	15.530	15.590	15.440	15.535	14.383	910,781
2024-11-28	15.645	15.740	15.555	15.580	14.425	397,126

← NewerPage 8 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.