Galenica AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	86.950	87.050	86.050	86.167	86.155	52,495
2025-11-06	87.000	87.011	86.000	86.667	86.655	19,550
2025-11-05	87.400	87.850	87.150	87.749	87.737	25,591
2025-11-04	85.000	87.600	85.000	86.709	86.696	40,343
2025-11-03	86.800	86.900	86.241	86.662	86.650	14,422
2025-10-31	86.000	87.196	85.950	86.601	86.589	10,603
2025-10-30	84.250	85.800	84.200	84.243	84.231	64,476
2025-10-29	86.650	86.650	84.200	84.449	84.437	114,474
2025-10-28	90.900	90.900	86.449	86.467	86.455	165,588
2025-10-27	89.150	90.850	88.950	90.526	90.513	17,325
2025-10-24	91.250	91.750	90.750	91.374	91.361	133,634
2025-10-23	90.200	92.250	90.200	91.899	91.886	40,790
2025-10-22	89.775	89.950	89.150	89.800	89.787	30,663
2025-10-21	89.400	89.400	88.675	89.251	89.238	35,652
2025-10-20	87.850	88.800	87.700	88.800	88.787	35,023
2025-10-17	89.550	89.809	87.100	88.149	88.137	117,453
2025-10-16	88.700	89.700	88.700	89.446	89.433	13,850
2025-10-15	88.625	88.950	88.050	88.690	88.678	19,289
2025-10-14	88.800	89.550	88.800	88.942	88.929	4,191
2025-10-13	88.200	89.000	88.200	88.799	88.786	3,993
2025-10-10	89.100	89.200	88.300	88.636	88.623	15,556
2025-10-09	87.700	88.950	87.600	88.822	88.809	15,200
2025-10-08	86.800	88.000	86.650	87.651	87.639	23,163
2025-10-07	87.400	87.803	87.150	87.430	87.418	20,325
2025-10-06	86.350	87.550	86.350	87.550	87.538	19,038
2025-10-03	85.550	86.350	85.550	86.150	86.138	28,118
2025-10-02	85.575	86.000	85.300	85.500	85.488	88,282
2025-10-01	87.025	87.025	85.550	85.700	85.688	21,838
2025-09-30	85.800	86.500	85.600	86.499	86.487	20,504
2025-09-29	85.000	85.700	84.875	85.468	85.456	12,381
2025-09-26	84.800	85.159	84.300	84.860	84.848	14,659
2025-09-25	84.450	85.050	83.900	84.342	84.330	68,280
2025-09-24	84.650	85.200	84.548	84.742	84.730	10,360
2025-09-23	85.100	85.250	84.648	84.953	84.941	19,458
2025-09-22	85.150	85.750	84.999	85.183	85.171	72,683
2025-09-19	84.150	84.609	83.450	84.604	84.592	81,935
2025-09-18	85.000	85.444	84.350	84.553	84.541	9,676
2025-09-17	85.700	86.200	85.500	85.875	85.863	16,628
2025-09-16	86.700	86.700	85.000	85.792	85.780	29,820
2025-09-15	87.700	88.075	87.000	87.000	86.988	22,931
2025-09-12	87.000	87.975	87.000	87.600	87.588	18,065
2025-09-11	86.050	86.900	86.050	86.282	86.270	12,289
2025-09-10	87.925	87.925	85.700	85.704	85.692	23,341
2025-09-09	88.350	88.350	86.995	87.350	87.338	24,195
2025-09-08	88.000	88.149	87.550	87.862	87.849	12,912
2025-09-05	88.600	88.600	87.600	88.050	88.038	9,306
2025-09-04	87.400	88.500	87.400	88.348	88.336	5,834
2025-09-03	86.250	87.100	86.050	86.593	86.581	10,003
2025-09-02	85.850	86.000	85.400	85.633	85.621	10,718
2025-09-01	85.850	86.050	85.450	86.000	85.988	9,749
2025-08-29	85.900	86.200	85.650	85.700	85.688	47,178
2025-08-28	85.050	85.800	85.050	85.650	85.638	2,517
2025-08-27	84.350	85.050	84.350	84.950	84.938	3,874
2025-08-26	84.200	85.064	84.200	84.600	84.588	3,214
2025-08-22	85.375	85.800	85.150	85.150	85.138	3,258
2025-08-21	85.000	85.700	84.900	85.700	85.688	5,852
2025-08-20	83.900	85.375	83.900	85.150	85.138	2,988
2025-08-19	84.000	84.325	83.650	83.900	83.888	3,389
2025-08-18	84.050	84.350	83.650	83.900	83.888	823
2025-08-15	86.350	86.450	83.600	84.037	84.025	745

← NewerPage 5 of 21 · 1,248 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.