Galenica AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 77.450 | 77.550 | 76.649 | 77.185 | 77.152 | 5,351 |
| 2024-02-26 | 77.950 | 78.100 | 77.600 | 77.750 | 77.716 | 5,908 |
| 2024-02-23 | 76.950 | 78.000 | 76.950 | 77.908 | 77.874 | 10,839 |
| 2024-02-22 | 76.750 | 77.208 | 76.431 | 77.100 | 77.067 | 37,019 |
| 2024-02-21 | 76.000 | 76.558 | 75.800 | 76.520 | 76.487 | 15,638 |
| 2024-02-20 | 77.050 | 77.500 | 76.850 | 77.022 | 76.989 | 8,137 |
| 2024-02-19 | 76.100 | 76.800 | 75.800 | 76.800 | 76.767 | 8,348 |
| 2024-02-16 | 76.650 | 76.850 | 76.500 | 76.600 | 76.567 | 14,534 |
| 2024-02-15 | 76.450 | 76.700 | 76.250 | 76.603 | 76.570 | 13,245 |
| 2024-02-14 | 75.950 | 76.550 | 75.950 | 76.370 | 76.337 | 8,053 |
| 2024-02-13 | 76.000 | 76.150 | 75.200 | 75.438 | 75.405 | 11,283 |
| 2024-02-12 | 75.900 | 75.900 | 75.450 | 75.850 | 75.817 | 8,300 |
| 2024-02-09 | 76.450 | 76.450 | 74.766 | 75.604 | 75.571 | 8,660 |
| 2024-02-08 | 76.050 | 76.650 | 76.050 | 76.225 | 76.192 | 28,405 |
| 2024-02-07 | 75.900 | 76.750 | 75.592 | 75.592 | 75.560 | 11,988 |
| 2024-02-06 | 75.650 | 76.400 | 75.650 | 76.270 | 76.237 | 8,101 |
| 2024-02-05 | 75.300 | 75.834 | 75.300 | 75.700 | 75.667 | 20,707 |
| 2024-02-02 | 76.150 | 76.150 | 74.599 | 75.801 | 75.768 | 8,114 |
| 2024-02-01 | 76.250 | 76.250 | 75.692 | 75.788 | 75.755 | 6,333 |
| 2024-01-31 | 75.600 | 76.550 | 75.600 | 76.250 | 76.217 | 26,057 |
| 2024-01-30 | 76.100 | 76.150 | 75.850 | 75.950 | 75.917 | 5,610 |
| 2024-01-29 | 75.350 | 75.800 | 75.150 | 75.779 | 75.746 | 4,159 |
| 2024-01-26 | 75.250 | 75.809 | 75.250 | 75.495 | 75.462 | 6,196 |
| 2024-01-25 | 74.700 | 75.050 | 74.700 | 75.000 | 74.967 | 5,559 |
| 2024-01-24 | 75.050 | 75.600 | 74.900 | 74.993 | 74.960 | 13,735 |
| 2024-01-23 | 76.400 | 76.400 | 75.135 | 75.143 | 75.110 | 6,612 |
| 2024-01-22 | 73.900 | 75.900 | 73.900 | 75.617 | 75.584 | 6,087 |
| 2024-01-19 | 74.500 | 75.250 | 74.050 | 74.350 | 74.318 | 10,140 |
| 2024-01-18 | 73.950 | 74.500 | 72.300 | 74.400 | 74.368 | 31,878 |
| 2024-01-17 | 74.700 | 75.008 | 74.600 | 74.684 | 74.652 | 30,102 |
| 2024-01-16 | 74.100 | 75.550 | 74.100 | 75.208 | 75.175 | 18,070 |
| 2024-01-15 | 75.100 | 75.350 | 74.600 | 74.970 | 74.937 | 6,967 |
| 2024-01-12 | 75.550 | 75.850 | 74.950 | 75.243 | 75.210 | 8,121 |
| 2024-01-11 | 75.150 | 75.600 | 74.793 | 74.793 | 74.760 | 25,437 |
| 2024-01-10 | 74.700 | 75.450 | 74.550 | 75.450 | 75.417 | 14,988 |
| 2024-01-09 | 74.450 | 74.950 | 74.150 | 74.850 | 74.818 | 7,756 |
| 2024-01-08 | 74.400 | 74.658 | 73.899 | 74.290 | 74.258 | 8,312 |
| 2024-01-05 | 73.600 | 74.400 | 73.600 | 74.000 | 73.968 | 8,106 |
| 2024-01-04 | 73.700 | 74.050 | 73.500 | 73.857 | 73.825 | 5,527 |
| 2024-01-03 | 73.500 | 73.500 | 72.650 | 73.250 | 73.218 | 7,015 |
| 2023-12-29 | 72.550 | 72.850 | 72.544 | 72.607 | 72.576 | 1,638 |
| 2023-12-28 | 72.400 | 72.900 | 72.100 | 72.400 | 72.369 | 6,509 |
| 2023-12-27 | 73.050 | 73.050 | 72.000 | 72.338 | 72.306 | 9,811 |
| 2023-12-22 | 72.300 | 72.600 | 71.950 | 72.200 | 72.169 | 5,574 |
| 2023-12-21 | 71.500 | 72.503 | 71.500 | 72.500 | 72.469 | 7,132 |
| 2023-12-20 | 72.500 | 72.500 | 71.650 | 72.104 | 72.072 | 42,405 |
| 2023-12-19 | 72.550 | 72.950 | 72.249 | 72.857 | 72.826 | 12,495 |
| 2023-12-18 | 71.750 | 72.800 | 71.750 | 72.507 | 72.476 | 16,169 |
| 2023-12-15 | 73.200 | 73.200 | 71.700 | 72.000 | 71.969 | 20,514 |
| 2023-12-14 | 72.850 | 72.951 | 72.050 | 72.303 | 72.272 | 29,420 |
| 2023-12-13 | 71.150 | 73.300 | 71.150 | 73.011 | 72.979 | 9,441 |
| 2023-12-12 | 72.100 | 72.700 | 72.100 | 72.495 | 72.463 | 7,665 |
| 2023-12-11 | 71.050 | 72.150 | 71.050 | 71.774 | 71.743 | 6,252 |
| 2023-12-08 | 70.950 | 71.150 | 70.800 | 71.007 | 70.976 | 5,971 |
| 2023-12-07 | 71.150 | 71.400 | 70.750 | 71.269 | 71.238 | 7,014 |
| 2023-12-06 | 71.450 | 71.557 | 71.050 | 71.136 | 71.105 | 6,623 |
| 2023-12-05 | 71.450 | 71.900 | 71.000 | 71.493 | 71.462 | 10,753 |
| 2023-12-04 | 70.950 | 72.350 | 70.950 | 71.749 | 71.718 | 4,861 |
| 2023-12-01 | 72.700 | 72.900 | 72.200 | 72.436 | 72.404 | 13,033 |
| 2023-11-30 | 71.800 | 73.100 | 71.800 | 72.743 | 72.711 | 12,950 |
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.