Galenica AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	68.700	69.157	68.393	69.157	69.127	9,310
2023-09-05	69.350	69.650	68.940	68.940	68.910	8,690
2023-09-04	69.550	69.850	69.150	69.493	69.463	4,541
2023-09-01	70.100	70.100	69.450	69.718	69.688	4,595
2023-08-31	69.750	70.450	69.750	70.237	70.206	26,718
2023-08-30	69.500	69.650	69.100	69.350	69.320	3,093
2023-08-29	69.400	69.850	69.350	69.557	69.527	9,856
2023-08-25	69.300	69.300	68.850	69.112	69.082	8,813
2023-08-24	69.500	69.700	69.100	69.400	69.370	1,200
2023-08-23	69.550	69.550	69.300	69.394	69.363	5,192
2023-08-22	69.700	69.900	69.400	69.657	69.626	8,309
2023-08-21	69.750	70.450	68.800	69.981	69.950	78,979
2023-08-18	69.450	69.450	68.850	69.001	68.971	8,414
2023-08-17	70.400	70.400	69.650	70.039	70.009	8,826
2023-08-16	71.050	71.550	70.550	70.773	70.742	12,987
2023-08-15	70.100	72.150	70.100	70.836	70.805	67,861
2023-08-14	67.500	68.050	67.500	67.843	67.814	5,465
2023-08-11	67.550	67.600	66.900	67.415	67.386	17,652
2023-08-10	67.900	68.150	67.650	67.803	67.774	17,732
2023-08-09	67.900	68.250	67.450	67.693	67.664	15,430
2023-08-08	69.200	69.550	67.500	68.457	68.427	26,048
2023-08-07	69.000	69.184	68.500	68.850	68.820	7,430
2023-08-04	69.500	69.507	68.650	68.857	68.827	9,109
2023-08-03	69.750	70.150	69.600	69.600	69.570	62,528
2023-08-02	70.400	70.900	70.150	70.493	70.462	10,051
2023-07-31	70.700	70.950	70.093	70.093	70.063	48,342
2023-07-28	71.100	71.550	70.250	70.506	70.475	14,535
2023-07-27	71.450	71.700	71.150	71.448	71.417	18,575
2023-07-26	70.950	71.050	70.250	70.734	70.703	6,752
2023-07-25	70.900	70.950	69.850	70.757	70.726	3,443
2023-07-24	72.100	72.200	71.100	71.300	71.269	1,771
2023-07-21	72.100	72.500	72.100	72.457	72.426	9,107
2023-07-20	71.250	71.600	71.150	71.232	71.201	1,149
2023-07-19	71.450	71.507	71.150	71.357	71.326	5,379
2023-07-18	70.450	71.250	70.400	71.079	71.048	7,883
2023-07-17	71.250	71.450	70.750	70.889	70.859	7,568
2023-07-14	70.550	71.157	70.300	71.157	71.126	9,069
2023-07-13	70.450	70.850	70.450	70.607	70.576	8,334
2023-07-12	70.750	70.850	70.100	70.293	70.263	47,822
2023-07-11	70.850	70.850	70.300	70.440	70.410	2,406
2023-07-10	70.500	70.900	70.200	70.593	70.562	2,747
2023-07-07	69.950	70.400	69.450	70.075	70.045	9,884
2023-07-06	71.100	71.350	70.100	70.107	70.077	8,583
2023-07-05	71.200	71.300	70.850	71.105	71.074	186,575
2023-07-04	71.450	71.900	71.300	71.429	71.398	6,779
2023-07-03	72.200	72.250	70.950	71.326	71.295	6,970
2023-06-30	71.450	72.950	71.450	72.538	72.506	10,565
2023-06-29	71.250	71.550	70.800	71.493	71.462	8,619
2023-06-28	70.750	71.200	70.400	70.607	70.576	12,605
2023-06-27	71.250	71.300	70.350	70.767	70.737	12,071
2023-06-26	71.650	71.700	71.200	71.307	71.276	7,531
2023-06-23	71.000	72.000	71.000	71.876	71.844	17,388
2023-06-22	71.250	71.250	70.850	71.041	71.010	93,364
2023-06-21	71.550	71.700	71.300	71.503	71.471	7,521
2023-06-20	71.400	72.250	71.400	71.843	71.812	13,535
2023-06-19	71.500	71.800	70.850	71.207	71.176	64,578
2023-06-16	71.450	72.300	71.400	71.745	71.714	20,552
2023-06-15	71.250	71.900	71.250	71.559	71.528	18,039
2023-06-14	71.650	72.150	71.200	71.236	71.205	176,129
2023-06-13	72.250	72.611	71.699	72.611	72.579	1,454

← NewerPage 14 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.