Galenica AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	71.650	72.250	71.350	72.193	72.161	23,818
2023-06-09	71.250	71.500	71.000	71.237	71.206	6,666
2023-06-08	71.350	71.600	70.900	71.339	71.308	69,565
2023-06-07	72.350	72.550	71.943	71.957	71.926	62,693
2023-06-06	71.700	72.750	71.650	71.864	71.833	11,842
2023-06-05	72.300	72.550	71.500	71.657	71.626	7,639
2023-06-02	71.150	72.000	70.966	71.859	71.828	9,536
2023-06-01	70.900	71.650	70.800	71.109	71.078	31,301
2023-05-31	71.000	71.650	70.650	71.111	71.080	34,340
2023-05-30	72.250	72.350	71.100	71.187	71.156	118,448
2023-05-26	71.150	72.350	71.150	72.250	72.219	80,608
2023-05-25	72.900	72.900	71.443	71.450	71.419	26,105
2023-05-24	73.750	73.900	73.100	73.546	73.514	9,948
2023-05-23	75.000	75.000	73.850	74.093	74.060	14,097
2023-05-22	76.000	76.100	74.849	74.950	74.917	15,060
2023-05-19	76.050	76.208	75.500	76.029	75.995	19,412
2023-05-17	76.450	76.600	75.800	76.050	76.017	128,496
2023-05-16	76.300	76.600	75.350	75.800	75.767	12,496
2023-05-15	76.100	76.550	76.050	76.193	76.159	107,460
2023-05-12	77.000	77.200	76.150	76.165	76.132	71,433
2023-05-11	76.800	77.000	76.350	76.650	76.617	328,139
2023-05-10	76.150	76.600	75.900	76.273	76.240	7,082
2023-05-09	77.100	77.150	76.050	77.097	77.063	16,949
2023-05-05	77.200	78.100	77.000	77.483	77.450	14,125
2023-05-04	78.700	79.300	78.200	78.793	78.748	7,390
2023-05-03	78.950	79.450	78.900	79.151	79.106	7,456
2023-05-02	79.950	80.050	78.675	78.694	78.649	9,254
2023-04-28	80.300	80.750	79.550	79.944	79.898	8,759
2023-04-27	80.300	80.450	80.000	80.282	80.236	7,698
2023-04-26	80.750	81.000	80.150	80.416	80.370	12,886
2023-04-25	81.550	82.000	80.900	81.448	81.401	16,175
2023-04-24	81.450	82.050	81.250	81.427	81.380	15,609
2023-04-21	79.600	80.800	79.550	80.628	80.582	9,724
2023-04-20	79.100	79.700	79.050	79.190	79.145	20,117
2023-04-19	79.150	79.650	79.050	79.396	79.350	4,945
2023-04-18	79.300	79.500	78.900	79.175	79.130	3,909
2023-04-17	77.950	79.700	77.950	79.281	79.235	16,613
2023-04-14	78.750	78.950	77.550	78.226	78.181	13,434
2023-04-13	78.550	78.650	77.800	77.953	77.908	136,977
2023-04-12	79.050	79.150	78.250	78.500	78.455	4,204
2023-04-11	79.100	79.350	78.650	78.760	78.715	8,762
2023-04-06	79.500	79.650	79.050	79.356	79.310	8,747
2023-04-05	77.850	79.250	77.850	79.010	78.965	36,944
2023-04-04	78.300	78.300	77.650	77.938	77.894	13,977
2023-04-03	77.800	77.800	76.750	77.458	77.413	6,462
2023-03-31	76.400	77.900	76.250	77.358	77.313	120,769
2023-03-30	76.600	77.800	75.800	77.529	77.484	23,418
2023-03-29	75.400	76.050	75.050	75.205	75.161	6,395
2023-03-28	74.650	75.259	74.650	75.259	75.216	8,508
2023-03-27	74.450	75.200	74.450	75.113	75.070	9,661
2023-03-24	73.650	74.250	73.650	74.044	74.001	9,313
2023-03-23	73.900	74.600	73.700	74.523	74.480	4,125
2023-03-22	73.950	74.650	73.950	74.107	74.065	7,592
2023-03-21	73.800	74.450	73.800	74.114	74.071	7,171
2023-03-20	72.200	73.350	71.500	73.307	73.265	68,856
2023-03-17	71.800	72.300	71.300	71.664	71.623	38,189
2023-03-16	72.400	72.500	71.300	71.657	71.616	26,687
2023-03-15	70.150	71.500	69.550	70.710	70.669	27,806
2023-03-14	70.000	70.250	69.400	69.849	69.809	12,982
2023-03-13	70.000	70.550	69.350	70.256	70.216	11,245

← NewerPage 15 of 21 · 1,249 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.