Galenica AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	71.750	72.350	71.750	72.093	72.062	6,137
2023-11-28	68.700	71.800	68.700	71.307	71.276	4,806
2023-11-27	72.250	72.600	71.650	72.090	72.058	17,090
2023-11-24	70.900	71.750	70.893	70.899	70.869	12,268
2023-11-23	70.800	71.150	70.650	70.866	70.836	32,733
2023-11-22	70.900	71.250	70.600	70.843	70.812	5,678
2023-11-21	71.050	71.050	70.500	70.793	70.762	6,829
2023-11-20	70.050	70.800	70.050	70.555	70.524	6,150
2023-11-17	70.050	70.650	70.050	70.400	70.369	5,538
2023-11-16	70.250	70.400	69.550	69.910	69.879	2,512
2023-11-15	70.500	70.500	69.950	70.237	70.207	6,662
2023-11-14	69.600	70.200	69.500	70.007	69.977	4,528
2023-11-13	69.650	69.750	68.900	69.468	69.438	7,785
2023-11-10	69.250	69.500	69.000	69.050	69.020	68,864
2023-11-09	70.150	70.357	69.450	70.357	70.327	5,942
2023-11-08	69.600	70.250	69.450	70.193	70.163	2,780
2023-11-07	69.250	69.350	68.700	68.949	68.919	3,462
2023-11-06	68.850	69.150	68.600	69.032	69.002	3,510
2023-11-03	68.900	69.250	68.450	69.100	69.070	7,862
2023-11-02	69.250	69.250	68.450	69.118	69.088	8,759
2023-11-01	68.500	68.750	67.850	68.207	68.177	13,971
2023-10-31	68.300	68.650	68.100	68.309	68.279	7,178
2023-10-30	67.950	68.250	67.443	67.707	67.677	11,972
2023-10-27	66.500	67.251	66.500	66.985	66.956	5,762
2023-10-26	66.550	67.400	66.300	66.948	66.919	4,972
2023-10-25	67.250	67.650	66.500	66.743	66.714	6,416
2023-10-24	67.850	68.600	67.500	67.997	67.968	12,415
2023-10-23	66.650	66.650	65.350	65.507	65.478	9,526
2023-10-20	65.450	67.000	65.200	65.544	65.515	26,593
2023-10-19	65.800	66.150	65.350	66.007	65.978	8,348
2023-10-18	66.650	66.650	65.650	66.359	66.330	5,439
2023-10-17	67.150	67.200	66.150	67.034	67.005	21,215
2023-10-16	67.350	67.600	67.150	67.357	67.328	10,887
2023-10-13	67.850	67.950	67.150	67.547	67.518	6,514
2023-10-12	68.800	68.800	68.350	68.493	68.463	6,487
2023-10-11	68.900	69.050	68.075	68.507	68.477	6,255
2023-10-10	68.250	68.750	68.050	68.407	68.377	10,428
2023-10-09	67.320	68.100	67.302	67.302	67.273	38,385
2023-10-06	67.150	67.350	66.900	67.127	67.098	10,990
2023-10-05	67.100	67.300	66.900	67.257	67.228	6,490
2023-10-04	66.550	67.250	66.391	66.657	66.628	118,599
2023-10-03	67.100	67.357	66.800	67.357	67.328	3,682
2023-10-02	67.850	67.900	67.000	67.202	67.173	63,195
2023-09-29	67.550	68.250	67.200	67.914	67.884	10,546
2023-09-28	67.500	67.500	66.950	67.150	67.121	8,115
2023-09-27	68.350	68.650	67.000	67.135	67.106	13,941
2023-09-26	68.650	68.650	68.100	68.242	68.213	6,119
2023-09-25	69.300	69.750	68.543	68.867	68.837	11,027
2023-09-22	69.000	69.450	68.800	69.293	69.263	8,599
2023-09-21	69.550	69.649	69.050	69.263	69.233	3,596
2023-09-20	70.100	70.100	69.200	69.593	69.563	8,347
2023-09-19	69.150	69.350	68.700	69.007	68.977	9,381
2023-09-18	70.250	70.300	69.500	69.757	69.727	7,783
2023-09-15	69.900	70.650	69.550	70.353	70.322	36,874
2023-09-14	69.300	69.350	68.950	69.210	69.180	8,669
2023-09-13	69.200	69.250	68.800	69.079	69.049	6,678
2023-09-12	69.300	69.550	68.900	68.957	68.927	7,987
2023-09-11	69.350	69.400	69.150	69.298	69.268	8,697
2023-09-08	69.700	70.000	69.150	69.311	69.281	4,068
2023-09-07	68.950	69.700	68.750	69.043	69.013	9,078

← NewerPage 13 of 21 · 1,242 trading daysOlder →

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.