Galp Energia SGPS S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	15.645	15.740	15.555	15.580	14.425	397,126
2024-11-27	15.740	15.750	15.595	15.645	14.485	752,834
2024-11-26	15.835	15.935	15.775	15.775	14.606	525,734
2024-11-25	15.920	15.990	15.800	15.840	14.666	2,674,635
2024-11-22	15.885	16.020	15.685	15.900	14.721	804,823
2024-11-21	15.655	15.775	15.575	15.690	14.527	686,118
2024-11-20	15.710	15.760	15.595	15.605	14.448	715,348
2024-11-19	15.720	15.780	15.585	15.640	14.481	681,817
2024-11-18	15.615	15.850	15.615	15.750	14.582	608,246
2024-11-15	15.405	15.785	15.340	15.685	14.522	1,094,480
2024-11-14	15.325	15.650	15.315	15.460	14.314	1,482,699
2024-11-13	15.465	15.670	15.295	15.295	14.161	1,604,420
2024-11-12	15.254	15.386	15.050	15.094	14.346	1,435,526
2024-11-11	15.488	15.576	15.318	15.318	14.559	676,534
2024-11-08	15.547	15.634	15.303	15.376	14.615	1,032,731
2024-11-07	15.420	15.668	15.332	15.532	14.763	1,047,548
2024-11-06	15.634	15.746	15.342	15.513	14.744	778,616
2024-11-05	15.673	15.839	15.547	15.766	14.985	763,235
2024-11-04	15.586	15.771	15.517	15.688	14.911	872,480
2024-11-01	15.396	15.610	15.391	15.527	14.758	1,180,622
2024-10-31	15.620	15.644	15.211	15.264	14.508	1,652,088
2024-10-30	15.522	15.683	15.410	15.586	14.814	1,035,203
2024-10-29	15.664	15.761	15.430	15.542	14.772	1,332,684
2024-10-28	16.121	16.141	15.099	15.401	14.638	3,024,742
2024-10-25	16.053	16.199	15.946	16.175	15.374	940,613
2024-10-24	16.126	16.302	15.985	16.034	15.240	584,922
2024-10-23	16.233	16.248	16.078	16.102	15.305	484,999
2024-10-22	16.360	16.360	16.160	16.282	15.476	585,989
2024-10-21	16.209	16.384	16.209	16.331	15.522	720,146
2024-10-18	16.414	16.550	16.112	16.117	15.318	1,099,798
2024-10-17	16.414	16.569	16.360	16.389	15.578	876,258
2024-10-16	16.433	16.545	16.365	16.428	15.615	663,718
2024-10-15	16.618	16.623	16.141	16.345	15.536	1,591,325
2024-10-14	16.657	16.910	16.652	16.759	15.929	960,934
2024-10-11	16.477	16.691	16.457	16.662	15.837	1,363,898
2024-10-10	16.263	16.579	16.263	16.462	15.647	1,031,885
2024-10-09	16.268	16.384	16.224	16.292	15.485	901,891
2024-10-08	16.628	16.628	16.272	16.272	15.467	1,761,308
2024-10-07	16.706	16.769	16.643	16.745	15.916	1,221,342
2024-10-04	16.755	16.901	16.706	16.706	15.879	1,641,189
2024-10-03	16.569	16.623	16.419	16.594	15.772	1,965,862
2024-10-02	16.594	16.896	16.526	16.526	15.707	1,741,897
2024-10-01	16.341	16.599	16.194	16.492	15.675	2,195,875
2024-09-30	16.268	16.365	16.063	16.365	15.555	2,270,658
2024-09-27	15.742	16.141	15.737	16.121	15.323	2,392,355
2024-09-26	16.360	16.384	15.776	15.815	15.031	3,148,230
2024-09-25	16.560	16.779	16.531	16.667	15.842	2,198,194
2024-09-24	16.608	16.823	16.565	16.633	15.809	1,850,454
2024-09-23	16.657	16.745	16.545	16.672	15.846	1,444,074
2024-09-20	16.492	16.574	16.433	16.521	15.703	2,731,036
2024-09-19	16.618	16.755	16.506	16.618	15.795	2,092,359
2024-09-18	16.516	16.618	16.462	16.560	15.740	1,722,065
2024-09-17	16.667	16.745	16.472	16.511	15.693	1,560,573
2024-09-16	16.599	16.745	16.526	16.589	15.767	1,389,892
2024-09-13	16.789	16.852	16.657	16.657	15.832	1,426,482
2024-09-12	16.730	16.896	16.647	16.725	15.897	999,327
2024-09-11	16.613	16.891	16.599	16.599	15.777	1,611,171
2024-09-10	16.852	16.906	16.496	16.496	15.680	1,638,160
2024-09-09	17.027	17.120	16.862	16.881	16.045	1,240,255
2024-09-06	17.183	17.242	16.925	17.013	16.170	1,461,330

← NewerPage 9 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.