Galaxy Cosmos Mezz PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	0.258	0.258	0.249	0.256	0.256	90,174
2026-07-30	0.251	0.259	0.250	0.258	0.258	66,099
2026-07-29	0.260	0.260	0.251	0.252	0.252	7,222
2026-07-28	0.251	0.256	0.249	0.255	0.255	61,330
2026-07-27	0.260	0.260	0.252	0.258	0.258	46,458
2026-07-24	0.259	0.260	0.252	0.259	0.259	20,455
2026-07-23	0.263	0.270	0.250	0.259	0.259	218,956
2026-07-22	0.270	0.270	0.256	0.269	0.269	20,758
2026-07-21	0.280	0.280	0.252	0.260	0.260	7,347
2026-07-20	0.270	0.270	0.253	0.269	0.269	22,192
2026-07-17	0.267	0.267	0.251	0.259	0.259	90,979
2026-07-16	0.254	0.267	0.254	0.267	0.267	13,854
2026-07-15	0.265	0.270	0.253	0.265	0.265	286,103
2026-07-14	0.256	0.272	0.256	0.266	0.266	62,363
2026-07-13	0.251	0.275	0.251	0.269	0.269	23,564
2026-07-10	0.284	0.284	0.260	0.275	0.275	23,636
2026-07-09	0.277	0.287	0.268	0.277	0.277	90,985
2026-07-08	0.280	0.284	0.271	0.277	0.277	49,077
2026-07-07	0.288	0.288	0.275	0.282	0.282	71,431
2026-07-06	0.265	0.274	0.262	0.274	0.274	119,940
2026-07-03	0.276	0.284	0.263	0.270	0.270	256,678
2026-07-02	0.283	0.288	0.273	0.277	0.277	43,575
2026-07-01	0.284	0.284	0.269	0.283	0.283	36,834
2026-06-30	0.271	0.279	0.270	0.277	0.277	246,100
2026-06-29	0.295	0.295	0.273	0.280	0.280	268,935
2026-06-26	0.305	0.305	0.289	0.294	0.294	150,701
2026-06-25	0.312	0.315	0.293	0.299	0.299	189,882
2026-06-24	0.316	0.317	0.305	0.312	0.312	51,855
2026-06-23	0.318	0.318	0.303	0.311	0.311	486,861
2026-06-22	0.312	0.318	0.302	0.318	0.318	49,107
2026-06-19	0.305	0.311	0.299	0.310	0.310	145,888
2026-06-18	0.307	0.313	0.299	0.305	0.305	151,608
2026-06-17	0.302	0.310	0.302	0.307	0.307	90,579
2026-06-16	0.309	0.317	0.300	0.308	0.308	116,170
2026-06-15	0.318	0.318	0.306	0.312	0.312	113,982
2026-06-12	0.322	0.331	0.298	0.310	0.310	763,587
2026-06-11	0.342	0.345	0.326	0.326	0.326	1,322,457
2026-06-10	0.362	0.375	0.362	0.362	0.362	335,881
2026-06-09	0.413	0.430	0.401	0.402	0.342	320,196
2026-06-08	0.410	0.419	0.392	0.413	0.351	235,092
2026-06-05	0.400	0.425	0.400	0.425	0.362	146,588
2026-06-04	0.386	0.424	0.386	0.418	0.356	214,516
2026-06-03	0.384	0.413	0.384	0.410	0.348	55,979
2026-06-02	0.378	0.422	0.378	0.397	0.338	75,537
2026-05-29	0.400	0.416	0.400	0.406	0.345	143,597
2026-05-28	0.361	0.406	0.361	0.392	0.334	291,515
2026-05-27	0.375	0.383	0.368	0.368	0.313	81,906
2026-05-26	0.361	0.379	0.361	0.375	0.319	78,013
2026-05-25	0.394	0.394	0.363	0.380	0.323	64,611
2026-05-22	0.365	0.375	0.360	0.375	0.319	81,430
2026-05-21	0.366	0.390	0.358	0.360	0.306	308,916
2026-05-20	0.353	0.366	0.345	0.366	0.311	384,289
2026-05-19	0.308	0.335	0.305	0.333	0.283	301,818
2026-05-18	0.305	0.319	0.290	0.290	0.247	652,850
2026-05-15	0.284	0.295	0.280	0.295	0.251	163,648
2026-05-14	0.286	0.286	0.259	0.278	0.237	910,107
2026-05-13	0.310	0.310	0.278	0.278	0.236	460,082
2026-05-12	0.321	0.335	0.302	0.308	0.262	461,981
2026-05-11	0.333	0.349	0.321	0.330	0.281	292,688
2026-05-08	0.356	0.361	0.328	0.348	0.296	485,890

← NewerPage 2 of 17 · 990 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.0600 EUR
2025-11-26	0.0500 EUR
2024-12-09	0.0900 EUR
2023-12-14	0.1064 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.