Galenica AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 73.100 | 73.450 | 72.800 | 73.400 | 73.379 | 2,387 |
| 2024-05-28 | 73.550 | 73.800 | 73.400 | 73.600 | 73.579 | 4,170 |
| 2024-05-24 | 71.950 | 72.450 | 71.350 | 72.425 | 72.405 | 5,801 |
| 2024-05-23 | 71.350 | 72.650 | 71.300 | 72.219 | 72.199 | 10,824 |
| 2024-05-22 | 70.750 | 71.650 | 70.650 | 71.200 | 71.180 | 8,847 |
| 2024-05-21 | 72.350 | 72.350 | 70.600 | 70.700 | 70.680 | 1,997 |
| 2024-05-17 | 70.950 | 71.350 | 70.700 | 70.850 | 70.830 | 3,855 |
| 2024-05-16 | 71.700 | 71.700 | 70.850 | 71.100 | 71.080 | 215,995 |
| 2024-05-15 | 71.250 | 71.600 | 70.700 | 71.509 | 71.489 | 3,560 |
| 2024-05-14 | 70.800 | 71.800 | 70.800 | 71.350 | 71.330 | 5,999 |
| 2024-05-13 | 72.050 | 72.050 | 70.650 | 70.700 | 70.680 | 1,019 |
| 2024-05-10 | 71.400 | 71.650 | 71.350 | 71.500 | 71.480 | 624 |
| 2024-05-08 | 71.500 | 71.500 | 70.850 | 71.400 | 71.380 | 9,949 |
| 2024-05-07 | 70.350 | 71.000 | 70.350 | 71.000 | 70.980 | 190 |
| 2024-05-03 | 70.200 | 70.800 | 70.200 | 70.650 | 70.630 | 309 |
| 2024-05-02 | 70.450 | 70.450 | 70.050 | 70.050 | 70.030 | 699 |
| 2024-04-30 | 71.000 | 71.000 | 70.150 | 70.300 | 70.280 | 5,028 |
| 2024-04-29 | 70.700 | 70.900 | 70.500 | 70.550 | 70.530 | 398 |
| 2024-04-26 | 70.250 | 70.711 | 69.850 | 70.104 | 70.085 | 2,579 |
| 2024-04-25 | 70.900 | 70.900 | 70.150 | 70.357 | 70.337 | 4,942 |
| 2024-04-24 | 70.500 | 71.200 | 70.400 | 70.400 | 70.380 | 11,809 |
| 2024-04-23 | 71.150 | 71.350 | 70.650 | 70.650 | 70.630 | 5,464 |
| 2024-04-22 | 70.950 | 71.250 | 70.700 | 71.003 | 70.983 | 3,368 |
| 2024-04-19 | 69.500 | 70.200 | 69.500 | 70.200 | 70.180 | 288,210 |
| 2024-04-18 | 69.300 | 69.856 | 69.300 | 69.856 | 69.836 | 17,222 |
| 2024-04-17 | 69.650 | 69.850 | 69.350 | 69.450 | 69.430 | 4,703 |
| 2024-04-16 | 70.050 | 70.500 | 70.000 | 70.050 | 70.030 | 5,339 |
| 2024-04-15 | 70.500 | 71.007 | 70.400 | 70.608 | 70.588 | 51,522 |
| 2024-04-12 | 70.900 | 71.350 | 70.400 | 70.751 | 70.731 | 4,167 |
| 2024-04-11 | 72.300 | 72.700 | 72.200 | 72.700 | 72.668 | 8,966 |
| 2024-04-10 | 73.300 | 73.650 | 72.400 | 72.800 | 72.768 | 7,427 |
| 2024-04-09 | 73.300 | 73.300 | 72.800 | 73.000 | 72.968 | 5,435 |
| 2024-04-08 | 73.600 | 73.600 | 72.800 | 73.400 | 73.368 | 192,307 |
| 2024-04-05 | 73.300 | 73.300 | 72.950 | 73.150 | 73.118 | 196,715 |
| 2024-04-04 | 74.250 | 74.397 | 73.550 | 73.864 | 73.831 | 4,385 |
| 2024-04-03 | 73.650 | 73.950 | 73.300 | 73.726 | 73.694 | 58,099 |
| 2024-04-02 | 75.100 | 75.600 | 73.850 | 75.248 | 75.215 | 2,827 |
| 2024-03-28 | 74.500 | 75.250 | 74.300 | 75.208 | 75.175 | 9,480 |
| 2024-03-27 | 74.650 | 75.050 | 74.500 | 74.657 | 74.625 | 9,801 |
| 2024-03-26 | 74.850 | 74.850 | 73.750 | 74.199 | 74.167 | 1,343 |
| 2024-03-25 | 73.100 | 74.407 | 72.900 | 74.407 | 74.375 | 8,132 |
| 2024-03-22 | 73.300 | 73.700 | 73.150 | 73.450 | 73.418 | 13,164 |
| 2024-03-21 | 74.200 | 74.200 | 72.650 | 73.107 | 73.076 | 1,701 |
| 2024-03-20 | 74.650 | 74.853 | 73.703 | 73.801 | 73.769 | 3,258 |
| 2024-03-19 | 74.500 | 75.100 | 73.750 | 73.985 | 73.953 | 87,079 |
| 2024-03-18 | 74.250 | 75.400 | 74.250 | 75.100 | 75.067 | 2,830 |
| 2024-03-15 | 73.150 | 74.850 | 73.150 | 74.555 | 74.523 | 18,255 |
| 2024-03-14 | 72.650 | 73.700 | 72.650 | 73.108 | 73.076 | 31,342 |
| 2024-03-13 | 73.250 | 73.500 | 72.800 | 73.147 | 73.115 | 13,978 |
| 2024-03-12 | 75.000 | 75.000 | 71.450 | 72.822 | 72.790 | 36,101 |
| 2024-03-11 | 75.900 | 75.900 | 74.600 | 74.995 | 74.963 | 11,063 |
| 2024-03-08 | 75.500 | 75.693 | 75.193 | 75.202 | 75.169 | 149,498 |
| 2024-03-07 | 74.400 | 75.300 | 74.400 | 75.250 | 75.217 | 14,250 |
| 2024-03-06 | 74.850 | 75.008 | 74.376 | 74.450 | 74.418 | 8,774 |
| 2024-03-05 | 75.950 | 76.010 | 75.199 | 76.010 | 75.977 | 11,490 |
| 2024-03-04 | 75.400 | 75.950 | 75.000 | 75.940 | 75.907 | 8,853 |
| 2024-03-01 | 76.150 | 76.150 | 75.250 | 75.600 | 75.567 | 11,284 |
| 2024-02-29 | 75.800 | 76.250 | 75.800 | 75.950 | 75.917 | 15,766 |
| 2024-02-28 | 77.350 | 77.350 | 75.642 | 75.642 | 75.610 | 10,368 |
| 2024-02-27 | 77.450 | 77.550 | 76.649 | 77.185 | 77.152 | 5,351 |
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.