Galenica AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	68.700	68.700	67.400	67.600	67.561	12,358
2022-09-16	69.550	69.950	69.100	69.750	69.710	52,625
2022-09-15	70.150	70.500	69.543	70.400	70.360	26,807
2022-09-14	69.750	70.400	69.250	69.636	69.596	19,190
2022-09-13	70.750	70.750	70.150	70.561	70.520	12,614
2022-09-12	69.600	70.407	69.600	70.400	70.360	21,551
2022-09-09	68.800	69.700	68.800	69.443	69.403	2,673
2022-09-08	68.700	69.100	68.300	68.900	68.861	24,080
2022-09-07	68.500	69.000	68.000	68.282	68.243	51,047
2022-09-06	68.850	69.445	68.650	69.091	69.051	10,390
2022-09-05	68.100	68.900	67.950	68.700	68.661	7,215
2022-09-02	69.050	69.050	67.900	68.600	68.561	16,815
2022-09-01	68.650	69.550	68.016	68.607	68.568	20,441
2022-08-31	67.450	69.400	67.450	68.898	68.859	44,292
2022-08-30	68.100	68.300	67.000	67.100	67.061	7,245
2022-08-26	68.950	69.800	68.500	69.800	69.760	10,426
2022-08-25	69.770	70.620	69.600	70.620	70.580	2,934
2022-08-24	69.400	70.550	69.400	70.227	70.187	6,359
2022-08-23	70.400	70.400	69.200	69.591	69.551	9,208
2022-08-22	69.550	70.800	69.150	70.661	70.620	8,266
2022-08-19	69.250	69.559	69.150	69.550	69.510	6,621
2022-08-18	68.500	69.300	68.500	69.250	69.210	9,077
2022-08-17	70.200	70.400	68.850	69.420	69.380	22,874
2022-08-16	70.550	70.800	70.000	70.600	70.560	23,352
2022-08-15	71.050	71.300	70.700	70.950	70.909	11,581
2022-08-12	72.500	72.700	70.500	71.000	70.959	10,020
2022-08-11	72.550	73.450	72.050	72.351	72.310	20,365
2022-08-10	73.450	73.850	72.600	73.475	73.433	24,861
2022-08-09	74.500	75.650	72.800	73.350	73.308	16,248
2022-08-08	73.700	74.500	73.600	73.803	73.761	17,523
2022-08-05	74.800	75.000	73.800	74.135	74.093	5,303
2022-08-04	73.900	75.200	73.750	74.755	74.712	23,163
2022-08-03	74.400	75.100	73.950	74.400	74.357	14,272
2022-08-02	75.150	75.600	74.700	75.128	75.085	105,107
2022-07-29	75.250	75.550	74.700	75.181	75.138	8,852
2022-07-28	74.400	75.450	73.700	74.969	74.926	13,906
2022-07-27	77.150	77.450	70.800	73.500	73.458	62,902
2022-07-26	78.100	78.850	78.100	78.506	78.461	19,264
2022-07-25	76.600	78.100	76.600	77.622	77.578	11,454
2022-07-22	75.750	76.850	75.750	76.800	76.756	20,229
2022-07-21	75.750	76.050	75.350	75.789	75.745	20,366
2022-07-20	76.600	76.600	75.700	75.799	75.756	19,094
2022-07-19	77.400	77.400	76.050	76.506	76.462	22,896
2022-07-18	77.250	77.900	77.050	77.483	77.439	11,774
2022-07-15	77.050	77.450	76.550	77.064	77.020	8,467
2022-07-14	76.400	76.850	75.300	76.666	76.622	27,968
2022-07-13	76.350	76.500	74.900	76.250	76.206	36,964
2022-07-12	76.650	77.900	75.850	77.670	77.626	24,412
2022-07-11	76.250	76.850	76.250	76.684	76.640	16,139
2022-07-08	76.850	77.200	75.550	76.784	76.740	34,969
2022-07-07	78.700	78.700	76.400	77.068	77.023	26,776
2022-07-06	76.750	78.950	76.200	78.750	78.705	83,075
2022-07-05	75.850	77.100	75.500	76.355	76.311	21,720
2022-07-04	74.900	75.700	74.350	74.536	74.493	33,724
2022-07-01	72.300	74.150	72.300	73.661	73.619	29,532
2022-06-30	72.450	73.900	72.350	73.526	73.484	21,296
2022-06-29	71.200	72.850	70.950	72.009	71.967	38,855
2022-06-28	70.200	71.300	70.200	71.149	71.108	23,844
2022-06-27	70.950	70.950	68.800	70.250	70.210	28,202
2022-06-24	69.400	71.050	69.400	71.050	71.009	4,349

← NewerPage 18 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.