Galenica AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	69.500	70.450	69.500	69.932	69.892	8,643
2023-03-09	70.200	70.350	69.550	70.068	70.028	7,981
2023-03-08	70.150	70.357	69.050	70.357	70.317	24,654
2023-03-07	71.200	71.850	70.800	71.176	71.135	22,317
2023-03-06	73.500	73.550	72.350	72.824	72.782	11,980
2023-03-03	73.350	73.700	73.007	73.364	73.322	11,633
2023-03-02	73.100	73.650	72.500	72.771	72.729	11,742
2023-03-01	72.350	72.801	72.150	72.407	72.365	11,950
2023-02-28	75.750	76.100	72.500	73.905	73.863	22,532
2023-02-27	75.400	76.250	75.400	75.965	75.922	7,702
2023-02-24	75.350	75.850	75.250	75.619	75.576	8,667
2023-02-23	75.950	76.200	74.200	76.200	76.156	96,179
2023-02-22	75.850	76.450	75.250	76.100	76.056	22,202
2023-02-21	75.300	76.300	75.100	75.585	75.542	12,016
2023-02-20	75.400	75.400	74.450	74.848	74.805	17,828
2023-02-17	73.750	74.993	73.450	74.843	74.800	7,247
2023-02-16	74.450	74.600	73.500	73.897	73.855	9,797
2023-02-15	75.400	75.850	74.650	74.750	74.707	7,519
2023-02-14	75.600	76.300	75.500	75.908	75.864	14,513
2023-02-13	75.400	75.650	74.900	75.083	75.039	10,909
2023-02-10	74.600	74.900	74.100	74.648	74.605	7,923
2023-02-09	74.950	75.300	74.450	75.093	75.049	20,966
2023-02-08	73.900	74.400	73.650	74.357	74.315	56,200
2023-02-07	72.800	73.800	72.700	73.495	73.453	8,244
2023-02-06	72.500	73.000	72.300	72.680	72.639	5,978
2023-02-03	70.950	72.557	70.850	72.557	72.516	134,566
2023-02-02	71.050	71.550	70.850	71.040	71.000	36,695
2023-02-01	71.500	71.850	71.000	71.487	71.446	9,350
2023-01-31	72.500	72.600	71.250	71.557	71.516	19,480
2023-01-30	71.950	73.050	71.950	72.913	72.871	29,481
2023-01-27	72.700	73.193	72.200	72.407	72.366	21,454
2023-01-26	72.350	72.943	72.050	72.837	72.796	11,329
2023-01-25	73.500	73.500	72.100	72.457	72.416	14,720
2023-01-24	74.100	74.400	73.500	73.807	73.765	8,291
2023-01-23	74.800	74.800	73.400	74.045	74.003	9,685
2023-01-20	75.000	75.300	74.450	74.800	74.757	12,572
2023-01-19	73.650	74.700	73.550	73.850	73.808	30,824
2023-01-18	74.600	74.652	73.500	73.800	73.758	38,980
2023-01-17	74.650	75.100	74.200	74.799	74.756	7,558
2023-01-16	75.300	75.650	74.550	74.820	74.777	16,123
2023-01-13	76.700	76.900	75.300	75.742	75.699	9,950
2023-01-12	76.200	76.700	75.600	76.257	76.213	21,481
2023-01-11	76.250	76.850	75.800	76.110	76.067	11,632
2023-01-10	75.950	76.715	75.600	76.712	76.668	10,869
2023-01-09	76.700	76.700	76.050	76.499	76.456	35,849
2023-01-06	75.550	76.750	75.350	75.755	75.712	6,818
2023-01-05	76.400	76.400	75.300	75.579	75.535	9,195
2023-01-04	76.650	76.950	76.300	76.611	76.567	4,130
2023-01-03	75.450	76.350	75.308	76.113	76.070	10,987
2022-12-30	76.100	76.300	75.549	76.023	75.979	1,857
2022-12-29	75.450	76.200	75.450	76.019	75.975	11,966
2022-12-28	75.800	75.915	75.500	75.850	75.807	7,607
2022-12-23	75.450	75.800	75.050	75.449	75.406	7,474
2022-12-22	75.200	75.800	75.150	75.661	75.618	3,084
2022-12-21	74.600	74.750	73.100	74.107	74.065	24,455
2022-12-20	74.900	75.600	74.050	75.083	75.039	8,761
2022-12-19	74.650	75.650	74.150	74.333	74.290	9,214
2022-12-16	74.850	75.100	72.500	74.608	74.565	24,651
2022-12-15	73.700	75.350	73.700	74.588	74.545	25,650
2022-12-14	73.450	73.900	73.057	73.735	73.693	18,614

← NewerPage 16 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.