Galenica AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-21	66.700	67.050	66.450	66.657	66.609	10,688
2021-12-20	65.800	66.450	65.650	65.994	65.947	23,081
2021-12-17	66.400	66.400	65.850	66.097	66.049	158,555
2021-12-16	66.400	66.500	65.550	66.250	66.203	17,766
2021-12-15	64.450	65.800	64.450	65.424	65.377	31,114
2021-12-14	64.700	65.000	64.150	64.627	64.581	12,278
2021-12-13	64.600	65.150	64.350	64.942	64.895	13,723
2021-12-10	64.450	64.450	63.800	64.017	63.971	14,746
2021-12-09	63.900	64.750	63.850	64.441	64.395	35,400
2021-12-08	63.800	64.100	63.250	63.750	63.705	17,600
2021-12-07	63.450	63.950	63.400	63.590	63.544	13,202
2021-12-06	62.800	62.950	62.350	62.615	62.570	10,765
2021-12-03	62.600	62.850	61.800	62.235	62.190	17,158
2021-12-02	63.800	64.050	62.250	63.386	63.341	16,006
2021-12-01	63.350	64.050	63.000	63.950	63.904	19,727
2021-11-30	62.750	63.500	62.750	63.103	63.058	33,787
2021-11-29	64.650	64.850	63.500	63.500	63.455	14,276
2021-11-26	64.200	64.650	63.850	63.850	63.804	9,821
2021-11-25	64.650	65.050	64.250	64.550	64.504	8,176
2021-11-24	65.100	65.150	64.000	64.858	64.811	20,356
2021-11-23	65.250	65.750	64.950	65.181	65.134	13,738
2021-11-22	66.600	66.700	65.750	66.201	66.154	7,000
2021-11-19	66.400	67.000	66.350	66.850	66.802	15,840
2021-11-18	67.650	67.800	66.300	67.283	67.235	768
2021-11-17	68.100	68.100	67.500	67.743	67.694	8,490
2021-11-16	68.000	68.350	67.900	68.243	68.194	5,505
2021-11-15	67.700	68.350	67.550	68.207	68.158	9,341
2021-11-12	67.700	67.950	67.550	67.673	67.625	29,228
2021-11-11	67.800	67.950	67.200	67.857	67.808	10,273
2021-11-10	67.850	67.950	67.300	67.652	67.603	9,749
2021-11-09	67.300	68.400	67.150	68.050	68.001	21,425
2021-11-08	67.700	67.700	67.150	67.284	67.236	12,016
2021-11-05	68.200	68.550	67.050	67.373	67.325	11,847
2021-11-04	67.800	68.450	67.750	68.000	67.951	13,961
2021-11-03	67.950	67.950	66.850	67.766	67.717	16,031
2021-11-02	67.650	68.350	67.600	68.200	68.151	8,957
2021-11-01	67.650	67.800	67.601	67.639	67.590	2,234
2021-10-29	66.650	67.150	66.350	66.990	66.942	8,768
2021-10-28	67.350	67.800	67.150	67.400	67.352	1,561
2021-10-27	68.300	68.500	66.900	67.864	67.816	6,911
2021-10-26	68.750	68.950	67.700	68.299	68.250	15,829
2021-10-25	68.750	69.050	68.600	68.757	68.708	10,882
2021-10-22	69.000	69.000	68.250	68.257	68.208	13,987
2021-10-21	68.750	69.300	68.500	68.883	68.833	10,955
2021-10-20	68.500	69.050	68.450	68.650	68.601	5,360
2021-10-19	68.350	68.500	67.849	68.450	68.401	13,257
2021-10-18	68.500	68.500	67.850	68.148	68.099	29,151
2021-10-15	67.300	67.800	67.100	67.600	67.552	13,485
2021-10-14	67.600	67.600	66.900	67.353	67.305	10,526

← NewerPage 21 of 21 · 1,249 trading days

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.