Galp Energia SGPS S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	8.358	8.646	8.235	8.578	7.184	2,390,880
2021-11-22	8.251	8.449	8.251	8.407	7.041	1,627,372
2021-11-19	8.500	8.572	8.182	8.253	6.912	2,678,678
2021-11-18	8.523	8.631	8.416	8.477	7.100	2,399,339
2021-11-17	8.705	8.761	8.607	8.617	7.217	2,068,030
2021-11-16	8.627	8.843	8.619	8.697	7.284	2,028,256
2021-11-15	8.553	8.718	8.533	8.592	7.196	1,629,896
2021-11-12	8.703	8.703	8.557	8.592	7.196	1,659,554
2021-11-11	8.728	8.777	8.640	8.710	7.295	1,422,276
2021-11-10	8.709	8.860	8.709	8.777	7.351	1,946,440
2021-11-09	8.860	8.860	8.609	8.662	7.255	2,098,309
2021-11-08	8.864	8.975	8.783	8.845	7.408	1,637,762
2021-11-05	8.712	8.845	8.670	8.845	7.408	1,671,295
2021-11-04	8.570	8.818	8.560	8.765	7.341	3,166,685
2021-11-03	8.689	8.716	8.488	8.512	7.129	2,786,203
2021-11-02	8.767	8.790	8.613	8.734	7.315	1,947,126
2021-11-01	8.775	8.897	8.720	8.757	7.335	2,180,088
2021-10-29	8.825	8.894	8.734	8.759	7.336	3,037,683
2021-10-28	8.821	8.966	8.779	8.851	7.413	3,747,234
2021-10-27	9.030	9.030	8.773	8.913	7.465	3,710,449
2021-10-26	9.219	9.227	8.845	9.112	7.632	4,953,169

← NewerPage 22 of 22 · 1,281 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.