Galp Energia SGPS S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-10	17.560	17.735	17.365	17.560	16.991	1,850,283
2026-02-09	17.400	17.580	17.360	17.580	17.011	1,401,214
2026-02-06	17.100	17.550	17.045	17.550	16.982	2,707,020
2026-02-05	16.940	17.250	16.925	17.010	16.459	2,401,088
2026-02-04	17.150	17.260	16.990	16.990	16.440	1,724,052
2026-02-03	16.750	17.025	16.500	16.945	16.396	2,793,902
2026-02-02	16.500	16.765	16.240	16.665	16.125	2,945,587
2026-01-30	16.565	16.985	16.430	16.730	16.188	4,715,929
2026-01-29	16.640	16.955	16.555	16.850	16.304	2,825,546
2026-01-28	16.000	16.445	16.000	16.390	15.859	3,244,120
2026-01-27	15.725	15.950	15.615	15.910	15.395	1,470,331
2026-01-26	16.000	16.045	15.560	15.705	15.196	1,545,780
2026-01-23	15.835	15.995	15.810	15.935	15.419	1,635,424
2026-01-22	16.200	16.280	15.640	15.705	15.196	2,364,701
2026-01-21	16.070	16.140	15.910	16.060	15.540	1,448,721
2026-01-20	15.775	16.070	15.680	16.070	15.550	1,660,905
2026-01-19	16.005	16.115	15.850	15.900	15.385	1,167,675
2026-01-16	16.045	16.275	15.855	16.150	15.627	1,929,283
2026-01-15	16.020	16.130	15.855	16.130	15.608	1,542,918
2026-01-14	16.010	16.180	15.970	16.160	15.637	1,429,304
2026-01-13	15.820	16.110	15.680	16.110	15.588	2,319,625
2026-01-12	15.430	15.730	15.310	15.695	15.187	1,911,943
2026-01-09	15.050	15.490	15.050	15.455	14.954	2,904,465
2026-01-08	14.600	14.990	14.550	14.925	14.442	3,638,311
2026-01-07	14.610	14.650	14.445	14.570	14.098	2,551,199
2026-01-06	14.810	15.165	14.775	14.810	14.330	2,654,924
2026-01-05	14.805	14.860	14.370	14.720	14.243	2,813,322
2026-01-02	14.520	14.690	14.490	14.655	14.180	1,668,617
2025-12-31	14.580	14.630	14.445	14.630	14.156	1,065,628
2025-12-30	14.345	14.520	14.335	14.520	14.050	989,124
2025-12-29	14.320	14.425	14.205	14.380	13.914	1,261,567
2025-12-24	14.320	14.380	14.285	14.300	13.837	316,863
2025-12-23	14.340	14.395	14.260	14.395	13.929	1,191,164
2025-12-22	14.250	14.425	14.175	14.395	13.929	1,313,973
2025-12-19	14.040	14.230	13.960	14.200	13.740	2,522,180
2025-12-18	14.110	14.205	14.025	14.110	13.653	1,816,953
2025-12-17	14.150	14.275	14.005	14.005	13.551	2,564,877
2025-12-16	14.360	14.430	14.025	14.095	13.639	3,322,606
2025-12-15	14.055	14.375	14.010	14.295	13.832	2,595,343
2025-12-12	14.300	14.495	13.960	13.960	13.508	4,041,102
2025-12-11	14.435	14.650	14.300	14.415	13.948	3,356,679
2025-12-10	14.835	15.060	14.435	14.435	13.968	4,654,604
2025-12-09	17.275	17.320	14.665	14.790	14.311	11,133,308
2025-12-08	17.440	17.520	17.220	17.335	16.774	980,179
2025-12-05	17.625	17.695	17.465	17.465	16.899	1,040,818
2025-12-04	17.785	17.800	17.485	17.700	17.127	826,795
2025-12-03	17.585	17.630	17.365	17.630	17.059	1,238,486
2025-12-02	17.480	17.855	17.360	17.415	16.851	1,960,538
2025-12-01	17.355	17.540	17.330	17.370	16.807	1,408,314
2025-11-28	17.400	17.470	17.305	17.365	16.803	866,568
2025-11-27	17.165	17.425	17.040	17.330	16.769	706,029
2025-11-26	17.060	17.180	17.005	17.150	16.595	1,263,413
2025-11-25	17.285	17.340	16.860	16.940	16.391	1,448,689
2025-11-24	17.540	17.540	17.005	17.205	16.648	3,060,843
2025-11-21	17.810	17.820	17.370	17.495	16.928	1,879,968
2025-11-20	17.905	18.165	17.870	18.070	17.485	802,335
2025-11-19	18.240	18.270	17.685	17.785	17.209	1,235,640
2025-11-18	18.255	18.305	17.830	18.060	17.475	1,484,509
2025-11-17	18.320	18.505	18.300	18.435	17.838	959,438
2025-11-14	18.175	18.375	17.955	18.270	17.678	1,158,349

← NewerPage 4 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.