Galenica AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	72.950	74.350	72.400	73.440	73.397	11,645
2022-12-12	72.650	72.900	71.500	72.604	72.563	6,670
2022-12-09	71.400	72.800	71.400	72.715	72.673	12,967
2022-12-08	71.700	72.000	70.300	70.722	70.682	2,765
2022-12-07	70.600	71.850	70.500	71.580	71.539	7,152
2022-12-06	71.200	71.450	69.950	70.410	70.370	14,732
2022-12-05	71.450	71.700	70.950	71.436	71.395	28,091
2022-12-02	70.450	72.200	70.450	71.802	71.761	8,835
2022-12-01	71.600	72.327	70.600	71.331	71.290	4,003
2022-11-30	72.250	72.600	72.150	72.393	72.351	15,110
2022-11-29	71.950	72.650	71.900	72.191	72.150	6,684
2022-11-28	72.050	72.200	71.400	72.050	72.009	6,591
2022-11-25	71.800	72.059	71.600	72.059	72.018	4,371
2022-11-24	70.900	71.600	70.800	71.293	71.252	5,086
2022-11-23	71.050	71.900	70.650	70.799	70.758	26,831
2022-11-22	71.200	71.200	70.750	70.989	70.949	15,063
2022-11-21	70.350	71.100	70.350	70.737	70.696	9,963
2022-11-18	69.900	70.500	69.400	70.286	70.246	12,186
2022-11-17	69.350	69.700	68.750	69.116	69.077	5,245
2022-11-16	68.750	69.100	67.950	68.698	68.659	7,833
2022-11-15	67.850	69.100	67.850	68.616	68.576	12,812
2022-11-14	67.850	68.750	66.800	68.086	68.047	20,023
2022-11-11	71.650	71.900	67.657	67.657	67.618	12,911
2022-11-10	71.050	72.200	70.650	71.609	71.568	12,333
2022-11-09	70.500	71.550	69.819	71.250	71.209	6,661
2022-11-08	70.400	71.200	69.600	70.310	70.269	7,384
2022-11-07	69.900	70.600	69.900	70.339	70.299	7,984
2022-11-04	70.850	71.100	69.786	69.786	69.746	8,789
2022-11-03	71.900	71.900	69.800	69.877	69.837	17,649
2022-11-02	71.550	72.150	70.950	71.274	71.233	11,764
2022-11-01	72.200	72.300	71.100	71.338	71.297	36,027
2022-10-31	71.350	72.150	70.650	71.740	71.699	17,855
2022-10-28	69.950	70.957	69.650	70.957	70.916	83,183
2022-10-27	71.100	71.100	69.600	70.146	70.106	9,211
2022-10-26	71.350	71.600	70.800	71.163	71.122	10,538
2022-10-25	70.550	71.400	70.184	71.125	71.084	8,046
2022-10-24	69.800	70.850	69.700	69.881	69.841	7,387
2022-10-21	69.600	69.600	68.900	69.186	69.147	4,215
2022-10-20	69.700	69.900	68.600	69.281	69.241	4,143
2022-10-19	69.450	69.800	69.250	69.562	69.522	8,718
2022-10-18	69.700	70.450	69.600	69.999	69.959	7,083
2022-10-17	69.200	69.700	69.000	69.502	69.463	2,585
2022-10-14	68.850	69.450	68.300	68.924	68.884	17,419
2022-10-13	68.100	68.300	66.900	67.890	67.851	28,130
2022-10-12	69.250	69.600	68.350	68.800	68.761	21,956
2022-10-11	67.750	69.700	67.750	69.633	69.593	16,748
2022-10-10	67.750	68.450	67.700	68.450	68.411	19,530
2022-10-07	69.300	69.700	68.340	69.115	69.076	12,135
2022-10-06	70.650	71.000	69.150	70.053	70.012	4,248
2022-10-05	69.900	71.150	69.900	70.800	70.759	8,460
2022-10-04	71.750	72.100	69.800	70.207	70.167	16,270
2022-10-03	70.350	72.100	70.350	71.369	71.328	27,273
2022-09-30	70.850	72.150	69.750	71.277	71.236	27,238
2022-09-29	69.750	71.550	69.400	70.507	70.467	34,582
2022-09-28	70.800	70.850	69.550	69.895	69.854	11,910
2022-09-27	69.600	70.650	69.450	70.325	70.285	31,030
2022-09-26	67.600	69.150	66.550	67.584	67.545	32,398
2022-09-23	68.100	69.000	67.350	67.900	67.861	13,594
2022-09-22	66.900	68.250	66.600	67.878	67.839	15,263
2022-09-21	67.450	68.100	67.250	67.807	67.768	9,102

← NewerPage 17 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.