Galp Energia Nom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-28 | 9.050 | 9.196 | 9.028 | 9.050 | 7.409 | 654,426 |
| 2021-10-27 | 9.119 | 9.270 | 9.004 | 9.117 | 7.463 | 1,168,765 |
| 2021-10-26 | 9.270 | 9.464 | 9.092 | 9.355 | 7.658 | 1,327,179 |
| 2021-10-25 | 9.806 | 9.854 | 9.397 | 9.403 | 7.698 | 1,166,437 |
| 2021-10-22 | 9.829 | 9.854 | 9.618 | 9.829 | 8.046 | 161,761 |
| 2021-10-21 | 9.947 | 9.974 | 9.802 | 9.836 | 8.052 | 383,093 |
| 2021-10-20 | 9.971 | 10.045 | 9.914 | 9.971 | 8.162 | 355,548 |
| 2021-10-19 | 9.883 | 10.010 | 9.856 | 9.993 | 8.180 | 417,844 |
| 2021-10-18 | 9.949 | 9.962 | 9.820 | 9.845 | 8.059 | 394,107 |
| 2021-10-15 | 10.035 | 10.070 | 9.949 | 10.035 | 8.215 | 758,386 |
| 2021-10-14 | 9.957 | 10.090 | 9.811 | 9.954 | 8.148 | 945,990 |
← NewerPage 22 of 22 · 1,271 trading days
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 |
| 2025-05-23 | 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.