Galenica AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 74.700 | 75.150 | 74.650 | 75.000 | 74.979 | 2,964 |
| 2024-11-14 | 74.750 | 75.350 | 74.750 | 75.200 | 75.179 | 4,837 |
| 2024-11-13 | 75.400 | 75.650 | 74.600 | 74.800 | 74.779 | 5,028 |
| 2024-11-12 | 76.350 | 76.600 | 75.750 | 75.750 | 75.729 | 3,365 |
| 2024-11-11 | 76.150 | 77.000 | 76.100 | 76.650 | 76.628 | 708 |
| 2024-11-08 | 75.650 | 76.600 | 75.400 | 76.250 | 76.228 | 1,301 |
| 2024-11-07 | 75.450 | 75.900 | 75.250 | 75.250 | 75.229 | 1,653 |
| 2024-11-06 | 76.350 | 76.350 | 75.150 | 75.150 | 75.129 | 8,548 |
| 2024-11-05 | 75.500 | 75.900 | 75.250 | 75.300 | 75.279 | 833 |
| 2024-11-04 | 76.100 | 76.150 | 75.400 | 75.400 | 75.379 | 81,297 |
| 2024-11-01 | 75.500 | 76.000 | 75.200 | 75.850 | 75.829 | 2,037 |
| 2024-10-31 | 75.350 | 75.400 | 74.900 | 75.300 | 75.279 | 1,877 |
| 2024-10-30 | 76.100 | 76.500 | 75.650 | 75.850 | 75.829 | 1,546 |
| 2024-10-29 | 77.300 | 77.300 | 76.450 | 76.600 | 76.578 | 2,148 |
| 2024-10-28 | 77.350 | 77.750 | 76.850 | 77.400 | 77.378 | 2,700 |
| 2024-10-25 | 76.550 | 76.900 | 76.200 | 76.900 | 76.878 | 1,073 |
| 2024-10-24 | 75.250 | 77.050 | 74.400 | 76.700 | 76.678 | 2,760 |
| 2024-10-23 | 75.100 | 75.100 | 74.600 | 74.650 | 74.629 | 633 |
| 2024-10-22 | 76.000 | 76.000 | 74.900 | 75.000 | 74.979 | 1,549 |
| 2024-10-21 | 76.150 | 76.250 | 75.700 | 76.250 | 76.228 | 407 |
| 2024-10-18 | 76.500 | 76.500 | 76.150 | 76.350 | 76.328 | 947 |
| 2024-10-17 | 75.150 | 75.901 | 75.150 | 75.389 | 75.368 | 10,458 |
| 2024-10-16 | 75.350 | 75.350 | 74.900 | 75.250 | 75.229 | 1,099 |
| 2024-10-15 | 75.600 | 75.900 | 74.750 | 75.850 | 75.829 | 13,741 |
| 2024-10-14 | 74.700 | 75.450 | 74.700 | 75.450 | 75.429 | 1,443 |
| 2024-10-11 | 73.750 | 74.800 | 73.600 | 74.200 | 74.179 | 1,155 |
| 2024-10-10 | 73.450 | 73.700 | 73.450 | 73.650 | 73.629 | 487 |
| 2024-10-09 | 73.750 | 73.750 | 73.300 | 73.500 | 73.479 | 567 |
| 2024-10-08 | 73.200 | 73.600 | 73.200 | 73.450 | 73.429 | 672 |
| 2024-10-07 | 73.950 | 73.950 | 73.550 | 73.653 | 73.632 | 386 |
| 2024-10-04 | 73.950 | 74.250 | 73.900 | 73.950 | 73.929 | 1,140 |
| 2024-10-03 | 74.100 | 74.350 | 74.050 | 74.100 | 74.079 | 1,879 |
| 2024-10-02 | 74.200 | 74.300 | 73.950 | 74.300 | 74.279 | 1,702 |
| 2024-10-01 | 74.800 | 74.800 | 74.250 | 74.523 | 74.502 | 971 |
| 2024-09-30 | 75.400 | 75.450 | 74.450 | 74.974 | 74.953 | 2,678 |
| 2024-09-27 | 74.650 | 75.250 | 74.450 | 75.250 | 75.229 | 3,966 |
| 2024-09-26 | 74.050 | 74.452 | 74.050 | 74.452 | 74.431 | 2,559 |
| 2024-09-25 | 72.500 | 74.050 | 72.500 | 73.563 | 73.542 | 1,323 |
| 2024-09-24 | 72.400 | 72.400 | 72.000 | 72.250 | 72.230 | 46,764 |
| 2024-09-23 | 72.650 | 72.650 | 72.200 | 72.343 | 72.322 | 758 |
| 2024-09-20 | 73.050 | 73.200 | 72.500 | 72.500 | 72.480 | 469 |
| 2024-09-19 | 73.200 | 73.200 | 72.800 | 72.850 | 72.829 | 2,011 |
| 2024-09-18 | 73.500 | 73.550 | 72.800 | 72.900 | 72.879 | 1,766 |
| 2024-09-17 | 74.550 | 74.550 | 73.550 | 73.550 | 73.529 | 3,451 |
| 2024-09-16 | 74.400 | 74.450 | 73.850 | 74.250 | 74.229 | 4,568 |
| 2024-09-13 | 74.700 | 75.000 | 74.200 | 74.925 | 74.904 | 5,398 |
| 2024-09-12 | 74.300 | 74.600 | 74.150 | 74.550 | 74.529 | 104,296 |
| 2024-09-11 | 74.350 | 74.850 | 74.350 | 74.720 | 74.699 | 3,003 |
| 2024-09-10 | 75.200 | 75.350 | 74.400 | 74.600 | 74.579 | 59,036 |
| 2024-09-09 | 74.800 | 75.150 | 74.700 | 75.136 | 75.115 | 7,599 |
| 2024-09-06 | 74.450 | 75.150 | 74.450 | 74.950 | 74.929 | 1,762 |
| 2024-09-05 | 74.750 | 75.000 | 74.500 | 74.550 | 74.529 | 1,350 |
| 2024-09-04 | 74.400 | 74.850 | 73.900 | 74.500 | 74.479 | 2,550 |
| 2024-09-03 | 73.550 | 75.150 | 73.550 | 74.754 | 74.733 | 4,975 |
| 2024-09-02 | 73.350 | 73.550 | 73.150 | 73.450 | 73.429 | 650 |
| 2024-08-30 | 73.700 | 74.100 | 73.550 | 73.650 | 73.629 | 3,475 |
| 2024-08-29 | 73.700 | 74.050 | 73.550 | 73.550 | 73.529 | 2,896 |
| 2024-08-28 | 72.450 | 73.000 | 72.450 | 72.800 | 72.779 | 3,581 |
| 2024-08-27 | 72.400 | 72.650 | 72.300 | 72.576 | 72.555 | 4,546 |
| 2024-08-23 | 71.950 | 72.300 | 71.950 | 72.300 | 72.280 | 16,405 |
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.