Galp Energia SGPS S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	22.560	22.710	22.350	22.650	22.650	814,522
2026-10-15	22.700	22.800	22.370	22.650	22.650	1,227,355
2026-10-14	22.600	22.770	22.400	22.650	22.650	1,349,980
2026-10-13	22.450	22.580	22.070	22.580	22.580	1,065,279
2026-10-12	22.370	22.470	22.100	22.360	22.360	1,039,686
2026-10-09	22.560	22.590	22.170	22.510	22.510	1,313,577
2026-10-08	22.090	22.790	22.080	22.690	22.690	1,512,549
2026-10-07	22.050	22.220	21.750	21.920	21.920	873,100
2026-10-06	22.060	22.280	21.660	21.870	21.870	1,344,691
2026-10-05	21.800	22.110	21.800	22.080	22.080	1,034,945
2026-10-02	21.960	22.600	21.640	21.720	21.720	2,955,326
2026-10-01	22.230	22.230	21.760	21.970	21.970	1,255,417
2026-09-30	22.490	22.500	22.200	22.450	22.450	1,002,437
2026-09-29	22.790	22.810	22.380	22.500	22.500	1,280,977
2026-09-28	22.700	22.990	22.690	22.920	22.920	1,174,372
2026-09-25	22.920	23.020	22.340	22.500	22.500	1,557,066
2026-09-24	22.500	23.180	22.440	23.180	23.180	1,697,148
2026-09-23	21.650	22.460	21.650	22.450	22.450	1,893,692
2026-09-22	21.900	21.950	21.300	21.840	21.840	1,903,316
2026-09-21	21.730	21.970	21.680	21.790	21.790	1,087,035
2026-09-18	21.950	21.970	21.700	21.890	21.890	1,661,099
2026-09-17	21.850	22.050	21.670	22.050	22.050	1,110,560
2026-09-16	22.000	22.210	21.730	21.880	21.880	1,549,214
2026-09-15	21.550	21.970	21.380	21.970	21.970	1,152,839
2026-09-14	21.840	21.950	21.220	21.550	21.550	1,628,770
2026-09-11	21.500	21.630	21.240	21.500	21.500	1,352,702
2026-09-10	21.490	21.710	21.380	21.470	21.470	1,584,307
2026-09-09	21.230	21.490	21.210	21.390	21.390	1,540,281
2026-09-08	20.900	21.180	20.870	21.090	21.090	1,452,985
2026-09-07	20.770	20.990	20.720	20.720	20.720	1,197,083
2026-09-04	21.000	21.010	20.480	20.520	20.520	1,975,303
2026-09-03	21.190	21.400	21.000	21.000	21.000	1,406,410
2026-09-02	21.820	21.930	21.110	21.110	21.110	1,837,895
2026-09-01	21.550	21.840	21.470	21.620	21.620	1,716,341
2026-08-31	21.100	21.420	21.050	21.400	21.400	2,328,099
2026-08-28	20.850	21.060	20.820	20.830	20.830	820,459
2026-08-27	21.040	21.050	20.700	20.710	20.710	1,219,106
2026-08-26	21.030	21.150	20.740	21.150	21.150	1,178,199
2026-08-25	21.400	21.630	21.240	21.280	21.280	1,393,303
2026-08-24	21.870	21.930	21.310	21.430	21.430	1,283,459
2026-08-21	21.690	21.930	21.650	21.930	21.930	935,406
2026-08-20	21.500	21.770	21.270	21.770	21.770	1,211,874
2026-08-19	21.140	21.500	21.100	21.460	21.460	1,153,273
2026-08-18	21.200	21.600	21.110	21.470	21.120	1,710,718
2026-08-17	20.810	21.070	20.730	20.990	20.648	1,082,502
2026-08-14	20.540	20.870	20.500	20.810	20.471	1,187,014
2026-08-13	20.590	20.630	20.270	20.460	20.127	846,767
2026-08-12	20.510	20.630	20.420	20.550	20.215	1,001,942
2026-08-11	20.400	20.680	20.370	20.550	20.215	1,462,005
2026-08-10	19.810	20.190	19.725	20.180	19.851	999,028
2026-08-07	19.990	20.060	19.645	19.825	19.502	1,014,184
2026-08-06	19.940	20.000	19.785	19.920	19.595	1,322,321
2026-08-05	19.700	19.960	19.690	19.875	19.551	1,420,626
2026-08-04	19.710	20.070	19.355	19.790	19.467	1,697,254
2026-08-03	19.320	19.750	19.190	19.750	19.428	1,489,807
2026-07-31	19.550	19.780	19.500	19.690	19.369	1,337,370
2026-07-30	20.020	20.060	19.280	19.600	19.281	2,410,530
2026-07-29	19.600	19.995	19.475	19.995	19.669	2,069,923
2026-07-28	19.480	19.680	19.215	19.310	18.995	1,766,859
2026-07-27	19.730	19.760	19.015	19.380	19.064	2,815,448

Page 1 of 5 · 254 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.