Galenica AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	67.550	69.550	67.050	69.029	68.989	43,567
2022-06-22	65.950	67.750	65.950	66.981	66.943	91,612
2022-06-21	64.950	66.250	64.800	66.114	66.076	31,907
2022-06-20	66.250	66.300	64.550	64.893	64.856	14,082
2022-06-17	65.550	66.450	65.150	66.350	66.312	23,825
2022-06-16	70.800	70.900	64.950	65.943	65.905	37,274
2022-06-15	70.550	71.700	70.250	71.100	71.059	24,601
2022-06-14	70.650	71.400	70.350	70.660	70.619	27,847
2022-06-13	72.050	73.050	70.200	71.220	71.179	18,681
2022-06-10	71.900	72.700	71.900	72.204	72.162	24,085
2022-06-09	72.200	72.550	72.000	72.400	72.358	7,771
2022-06-08	72.600	72.600	72.000	72.450	72.408	25,429
2022-06-07	71.950	72.400	71.800	72.400	72.358	31,873
2022-06-01	72.100	72.100	71.600	72.050	72.009	26,045
2022-05-31	72.050	72.200	71.789	71.965	71.924	43,545
2022-05-30	72.850	72.900	71.900	72.650	72.608	14,953
2022-05-27	72.350	72.450	72.000	72.400	72.358	11,731
2022-05-25	72.300	73.100	72.100	72.390	72.349	30,889
2022-05-24	71.500	72.400	71.500	72.262	72.221	4,699
2022-05-23	72.200	72.450	71.500	71.950	71.909	32,151
2022-05-20	71.150	71.900	70.900	71.049	71.009	23,750
2022-05-19	70.500	70.950	70.000	70.800	70.759	29,602
2022-05-18	71.700	72.050	70.750	71.294	71.253	39,425
2022-05-17	72.050	72.500	71.100	71.250	71.209	64,528
2022-05-16	72.250	72.250	71.000	71.799	71.758	166,481
2022-05-13	72.200	73.000	71.950	72.642	72.601	34,979
2022-05-12	74.150	74.400	73.450	73.757	73.704	20,599
2022-05-11	74.450	74.750	73.750	74.500	74.447	19,714
2022-05-10	74.100	75.250	73.550	74.092	74.038	19,511
2022-05-09	74.450	75.350	74.000	74.018	73.965	61,252
2022-05-06	73.700	74.850	73.550	74.749	74.696	18,867
2022-05-05	74.250	74.500	73.600	74.100	74.047	26,163
2022-05-04	72.350	73.900	72.300	73.890	73.837	19,875
2022-05-03	72.100	72.407	71.650	72.204	72.152	19,974
2022-04-29	71.600	72.450	71.600	72.187	72.136	19,077
2022-04-28	71.250	71.750	70.749	71.500	71.449	20,270
2022-04-27	71.150	71.200	70.000	70.600	70.549	14,264
2022-04-26	72.250	72.300	71.150	71.600	71.549	22,600
2022-04-25	70.600	72.350	70.600	71.591	71.540	54,587
2022-04-22	71.950	72.050	71.350	71.749	71.698	29,044
2022-04-21	72.250	72.250	71.750	72.050	71.998	17,671
2022-04-20	72.400	72.650	71.700	72.039	71.987	23,714
2022-04-19	72.550	72.999	71.850	72.631	72.579	21,137
2022-04-14	72.550	73.050	72.500	72.927	72.875	8,105
2022-04-13	72.750	72.900	72.150	72.700	72.648	17,346
2022-04-12	72.750	73.300	72.600	72.707	72.655	14,087
2022-04-11	73.400	73.800	73.050	73.209	73.157	14,259
2022-04-08	73.200	73.600	72.850	73.393	73.340	12,401
2022-04-07	73.700	73.850	72.900	73.643	73.590	24,123
2022-04-06	71.850	72.850	71.800	72.526	72.474	27,988
2022-04-05	71.400	72.007	70.700	71.877	71.825	29,285
2022-04-04	71.750	71.750	71.050	71.573	71.522	27,827
2022-04-01	71.250	71.600	70.700	71.199	71.148	4,700
2022-03-31	70.900	71.650	70.850	71.427	71.376	19,369
2022-03-30	70.550	70.750	70.000	70.700	70.649	27,723
2022-03-29	70.950	71.614	70.400	71.039	70.989	27,882
2022-03-28	71.000	71.200	70.550	70.986	70.935	16,474
2022-03-25	70.900	71.100	70.644	70.883	70.833	9,900
2022-03-24	70.050	70.700	69.700	70.700	70.649	39,499
2022-03-23	69.950	70.350	69.500	69.749	69.699	17,986

← NewerPage 19 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.