Galenica AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	69.250	69.850	69.200	69.601	69.551	15,363
2022-03-21	68.750	69.650	68.550	69.450	69.400	28,966
2022-03-18	68.300	68.850	67.750	68.474	68.425	91,632
2022-03-17	68.700	68.900	67.443	67.850	67.801	15,664
2022-03-16	67.350	68.400	67.350	68.138	68.089	14,896
2022-03-15	65.900	66.800	65.850	66.434	66.386	44,320
2022-03-14	65.550	66.450	65.200	65.532	65.485	6,325
2022-03-11	65.700	65.700	65.000	65.504	65.457	8,801
2022-03-10	65.150	66.600	65.150	65.366	65.319	30,635
2022-03-09	64.250	65.150	63.350	64.570	64.524	30,442
2022-03-08	62.700	64.850	62.550	64.050	64.004	62,111
2022-03-07	61.450	63.050	60.650	62.295	62.251	28,923
2022-03-04	63.400	64.050	62.250	63.000	62.955	19,691
2022-03-03	63.800	64.900	63.800	64.427	64.380	26,549
2022-03-02	64.300	64.350	63.050	63.934	63.888	64,980
2022-03-01	64.800	65.050	63.600	64.250	64.204	52,497
2022-02-28	64.450	65.250	64.250	64.787	64.740	20,426
2022-02-25	63.850	64.850	63.750	64.075	64.029	14,633
2022-02-24	63.400	64.150	63.000	63.632	63.587	22,458
2022-02-23	65.000	65.600	65.000	65.162	65.116	8,638
2022-02-22	63.600	65.350	63.600	64.897	64.850	16,293
2022-02-21	65.700	65.900	64.450	65.280	65.234	9,903
2022-02-18	65.500	66.000	65.400	65.550	65.503	34,832
2022-02-17	65.550	66.100	65.250	65.496	65.449	44,214
2022-02-16	65.350	66.000	65.350	65.631	65.584	32,243
2022-02-15	64.750	65.600	64.600	65.154	65.107	48,430
2022-02-14	64.400	64.753	63.800	64.402	64.356	48,811
2022-02-11	65.500	65.900	65.050	65.250	65.203	32,692
2022-02-10	64.750	65.650	64.750	65.500	65.453	48,300
2022-02-09	64.900	65.200	64.550	64.969	64.923	50,243
2022-02-08	64.250	65.000	63.900	64.100	64.054	122,158
2022-02-07	64.650	64.750	64.100	64.350	64.304	12,694
2022-02-04	65.400	65.500	64.050	64.417	64.371	14,332
2022-02-03	65.600	65.650	64.600	64.915	64.868	41,172
2022-02-02	66.500	66.700	66.000	66.499	66.451	14,836
2022-02-01	66.200	66.450	65.800	65.800	65.753	26,032
2022-01-31	65.150	65.550	64.900	65.169	65.122	37,945
2022-01-28	63.800	64.350	63.400	64.300	64.254	18,170
2022-01-27	62.400	63.900	62.300	63.804	63.758	13,960
2022-01-26	62.900	63.800	62.400	62.400	62.355	39,084
2022-01-25	62.450	62.850	62.050	62.400	62.355	27,285
2022-01-24	63.200	63.250	61.900	62.518	62.473	32,350
2022-01-21	64.550	64.900	63.500	64.293	64.247	15,931
2022-01-20	64.000	65.600	63.850	64.700	64.654	43,297
2022-01-19	63.450	64.000	63.100	63.696	63.651	10,970
2022-01-18	64.850	64.850	63.450	64.088	64.042	12,961
2022-01-17	64.600	65.150	64.050	64.819	64.773	11,338
2022-01-14	64.850	65.450	64.450	64.700	64.654	16,279
2022-01-13	65.700	65.900	65.100	65.395	65.348	7,359
2022-01-12	66.150	66.550	65.950	66.450	66.402	10,331
2022-01-11	65.700	66.500	65.600	66.100	66.053	15,605
2022-01-10	67.900	67.900	64.900	64.900	64.854	16,518
2022-01-07	68.400	68.400	67.450	67.900	67.851	21,097
2022-01-06	67.750	68.550	67.650	68.289	68.240	13,840
2022-01-05	68.600	68.800	68.000	68.400	68.351	21,807
2022-01-04	69.000	69.150	68.450	68.550	68.501	9,750
2021-12-30	68.800	69.150	68.550	68.936	68.886	14,936
2021-12-29	68.600	68.899	68.550	68.607	68.558	16,277
2021-12-23	67.650	67.650	67.050	67.332	67.284	6,137
2021-12-22	66.950	67.200	66.650	66.959	66.911	14,750

← NewerPage 20 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.