Galenica AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 72.050 | 72.300 | 71.950 | 71.950 | 71.930 | 343 |
| 2024-08-21 | 71.950 | 72.150 | 71.800 | 71.950 | 71.930 | 2,699 |
| 2024-08-20 | 73.000 | 73.050 | 72.250 | 72.250 | 72.230 | 1,091 |
| 2024-08-19 | 73.050 | 73.200 | 72.750 | 72.950 | 72.929 | 1,920 |
| 2024-08-16 | 72.750 | 73.150 | 72.650 | 72.900 | 72.879 | 1,229 |
| 2024-08-15 | 72.300 | 72.650 | 72.300 | 72.650 | 72.629 | 677 |
| 2024-08-14 | 72.800 | 72.800 | 72.250 | 72.500 | 72.480 | 1,320 |
| 2024-08-13 | 71.750 | 72.750 | 71.750 | 72.750 | 72.729 | 2,464 |
| 2024-08-12 | 72.300 | 72.600 | 71.850 | 71.950 | 71.930 | 1,322 |
| 2024-08-09 | 72.450 | 72.550 | 72.050 | 72.250 | 72.230 | 1,603 |
| 2024-08-08 | 71.950 | 72.400 | 71.850 | 72.150 | 72.130 | 760 |
| 2024-08-07 | 72.400 | 73.100 | 72.000 | 72.850 | 72.829 | 5,732 |
| 2024-08-06 | 71.150 | 72.200 | 70.400 | 71.550 | 71.530 | 4,207 |
| 2024-08-05 | 75.300 | 75.650 | 74.550 | 74.550 | 74.529 | 6,995 |
| 2024-08-02 | 76.050 | 76.900 | 76.050 | 76.450 | 76.428 | 3,889 |
| 2024-07-31 | 76.600 | 76.750 | 76.450 | 76.450 | 76.428 | 6,678 |
| 2024-07-30 | 76.150 | 76.850 | 76.150 | 76.650 | 76.628 | 897 |
| 2024-07-29 | 76.200 | 76.400 | 76.100 | 76.200 | 76.178 | 1,022 |
| 2024-07-26 | 75.950 | 76.200 | 75.500 | 76.150 | 76.128 | 1,609 |
| 2024-07-25 | 76.200 | 76.200 | 75.100 | 75.950 | 75.929 | 2,117 |
| 2024-07-24 | 75.300 | 75.800 | 75.150 | 75.800 | 75.779 | 1,506 |
| 2024-07-23 | 75.750 | 75.750 | 75.350 | 75.350 | 75.329 | 465 |
| 2024-07-22 | 75.600 | 76.250 | 75.600 | 75.750 | 75.729 | 9,116 |
| 2024-07-19 | 75.250 | 75.450 | 75.050 | 75.050 | 75.029 | 978 |
| 2024-07-18 | 75.000 | 76.300 | 75.000 | 75.592 | 75.571 | 6,214 |
| 2024-07-17 | 75.800 | 75.850 | 75.150 | 75.588 | 75.566 | 1,911 |
| 2024-07-16 | 75.400 | 76.300 | 75.350 | 75.900 | 75.879 | 876 |
| 2024-07-15 | 76.300 | 76.500 | 75.550 | 75.550 | 75.529 | 2,540 |
| 2024-07-12 | 76.050 | 76.250 | 75.550 | 75.650 | 75.629 | 1,551 |
| 2024-07-11 | 75.700 | 76.250 | 75.650 | 75.850 | 75.829 | 3,009 |
| 2024-07-10 | 74.950 | 75.450 | 74.700 | 75.200 | 75.179 | 1,617 |
| 2024-07-09 | 74.800 | 75.000 | 74.500 | 74.900 | 74.879 | 2,854 |
| 2024-07-08 | 74.700 | 75.100 | 74.600 | 74.750 | 74.729 | 7,905 |
| 2024-07-05 | 74.800 | 74.800 | 74.300 | 74.600 | 74.579 | 256 |
| 2024-07-04 | 74.200 | 74.800 | 74.200 | 74.350 | 74.329 | 1,807 |
| 2024-07-03 | 73.400 | 74.100 | 73.400 | 74.050 | 74.029 | 3,127 |
| 2024-07-02 | 72.750 | 73.800 | 72.750 | 73.400 | 73.379 | 4,076 |
| 2024-07-01 | 73.950 | 73.950 | 73.600 | 73.600 | 73.579 | 2,334 |
| 2024-06-28 | 74.500 | 74.500 | 73.350 | 73.700 | 73.679 | 2,370 |
| 2024-06-27 | 73.800 | 74.650 | 73.800 | 74.422 | 74.401 | 102,961 |
| 2024-06-26 | 74.700 | 74.900 | 73.950 | 74.100 | 74.079 | 48,756 |
| 2024-06-25 | 75.250 | 75.300 | 74.300 | 74.750 | 74.729 | 3,680 |
| 2024-06-24 | 74.200 | 75.400 | 74.200 | 75.400 | 75.379 | 3,334 |
| 2024-06-21 | 74.000 | 74.600 | 73.950 | 74.350 | 74.329 | 1,986 |
| 2024-06-20 | 73.700 | 74.200 | 73.500 | 74.150 | 74.129 | 3,407 |
| 2024-06-19 | 73.700 | 73.800 | 73.350 | 73.750 | 73.729 | 1,632 |
| 2024-06-18 | 72.750 | 73.600 | 72.600 | 73.500 | 73.479 | 5,471 |
| 2024-06-17 | 73.650 | 73.650 | 72.500 | 72.500 | 72.480 | 5,035 |
| 2024-06-14 | 73.600 | 73.750 | 73.200 | 73.617 | 73.596 | 5,078 |
| 2024-06-13 | 73.950 | 74.000 | 73.150 | 73.500 | 73.479 | 6,639 |
| 2024-06-12 | 72.250 | 73.900 | 72.250 | 73.850 | 73.829 | 1,569 |
| 2024-06-11 | 74.500 | 74.500 | 74.250 | 74.272 | 74.251 | 6,621 |
| 2024-06-10 | 74.000 | 74.500 | 74.000 | 74.200 | 74.179 | 1,445 |
| 2024-06-07 | 74.900 | 75.100 | 74.750 | 74.937 | 74.916 | 1,214 |
| 2024-06-06 | 74.450 | 74.900 | 74.250 | 74.700 | 74.679 | 1,343 |
| 2024-06-05 | 74.650 | 74.700 | 74.050 | 74.150 | 74.129 | 1,574 |
| 2024-06-04 | 74.800 | 74.800 | 74.050 | 74.400 | 74.379 | 1,360 |
| 2024-06-03 | 74.200 | 74.400 | 73.550 | 74.400 | 74.379 | 3,121 |
| 2024-05-31 | 73.400 | 74.700 | 73.400 | 74.700 | 74.679 | 19,223 |
| 2024-05-30 | 72.800 | 73.650 | 72.800 | 73.098 | 73.077 | 2,106 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-23 | 0.0125 GBX |
| 2025-04-14 | 0.0115 GBX |
| 2024-04-12 | 0.0110 GBX |
| 2023-05-05 | 0.0110 GBX |
| 2022-05-13 | 0.0105 GBX |
| 2021-05-17 | 0.0090 GBX |
| 2020-05-22 | 0.0090 GBX |
| 2019-05-06 | 0.0170 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.