Galaxy Cosmos Mezz PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	0.355	0.369	0.352	0.355	0.302	189,825
2026-05-06	0.361	0.375	0.354	0.354	0.301	279,600
2026-05-05	0.360	0.394	0.360	0.360	0.306	150,075
2026-05-04	0.380	0.388	0.365	0.374	0.318	212,946
2026-04-30	0.388	0.410	0.388	0.388	0.330	23,038
2026-04-29	0.400	0.403	0.395	0.395	0.336	122,529
2026-04-28	0.395	0.405	0.395	0.403	0.342	38,801
2026-04-27	0.394	0.410	0.394	0.410	0.349	30,617
2026-04-24	0.395	0.430	0.395	0.400	0.340	13,505
2026-04-23	0.400	0.409	0.384	0.400	0.340	70,246
2026-04-22	0.400	0.410	0.396	0.396	0.337	208,634
2026-04-21	0.430	0.440	0.413	0.420	0.357	272,937
2026-04-20	0.422	0.451	0.422	0.440	0.374	110,366
2026-04-17	0.458	0.458	0.430	0.450	0.383	98,918
2026-04-16	0.421	0.460	0.421	0.445	0.379	162,809
2026-04-15	0.412	0.440	0.412	0.440	0.374	107,538
2026-04-14	0.420	0.439	0.412	0.418	0.355	19,439
2026-04-09	0.411	0.427	0.411	0.426	0.362	82,592
2026-04-08	0.435	0.435	0.406	0.413	0.351	191,963
2026-04-07	0.365	0.419	0.365	0.401	0.341	110,022
2026-04-02	0.381	0.396	0.381	0.395	0.336	25,183
2026-04-01	0.360	0.400	0.360	0.400	0.340	148,626
2026-03-31	0.353	0.366	0.353	0.366	0.311	123,523
2026-03-30	0.355	0.367	0.354	0.358	0.305	188,311
2026-03-27	0.390	0.390	0.377	0.377	0.321	59,925
2026-03-26	0.389	0.404	0.389	0.403	0.343	32,165
2026-03-24	0.380	0.401	0.380	0.400	0.340	20,136
2026-03-23	0.370	0.397	0.361	0.383	0.326	59,498
2026-03-20	0.371	0.399	0.370	0.390	0.332	91,102
2026-03-19	0.365	0.380	0.346	0.375	0.319	155,942
2026-03-18	0.394	0.394	0.363	0.373	0.317	48,997
2026-03-17	0.370	0.379	0.360	0.365	0.311	38,187
2026-03-16	0.369	0.376	0.365	0.374	0.318	11,329
2026-03-13	0.356	0.370	0.356	0.370	0.315	23,280
2026-03-12	0.353	0.369	0.353	0.360	0.306	17,158
2026-03-11	0.349	0.368	0.349	0.367	0.312	52,845
2026-03-10	0.340	0.360	0.340	0.349	0.297	146,812
2026-03-09	0.330	0.340	0.327	0.340	0.289	62,561
2026-03-06	0.340	0.344	0.321	0.338	0.288	618,432
2026-03-05	0.355	0.361	0.350	0.350	0.298	94,943
2026-03-04	0.350	0.374	0.350	0.368	0.313	133,099
2026-03-03	0.357	0.365	0.341	0.350	0.298	255,338
2026-03-02	0.361	0.371	0.352	0.368	0.313	120,782
2026-02-27	0.400	0.400	0.378	0.381	0.324	42,292
2026-02-26	0.400	0.400	0.380	0.395	0.336	266,617
2026-02-25	0.384	0.410	0.384	0.400	0.340	106,642
2026-02-24	0.400	0.417	0.382	0.402	0.342	166,592
2026-02-20	0.383	0.420	0.383	0.419	0.357	433,624
2026-02-19	0.370	0.385	0.370	0.383	0.326	288,165
2026-02-18	0.361	0.377	0.360	0.370	0.315	238,791
2026-02-17	0.376	0.384	0.350	0.370	0.315	271,605
2026-02-16	0.368	0.381	0.339	0.379	0.322	551,006
2026-02-13	0.412	0.414	0.372	0.372	0.317	682,273
2026-02-12	0.419	0.420	0.412	0.412	0.351	53,412
2026-02-11	0.431	0.431	0.416	0.419	0.357	198,125
2026-02-10	0.433	0.450	0.425	0.430	0.366	257,981
2026-02-09	0.434	0.455	0.434	0.439	0.374	334,954
2026-02-06	0.454	0.460	0.438	0.455	0.387	267,775
2026-02-05	0.466	0.490	0.466	0.480	0.408	178,870
2026-02-04	0.462	0.486	0.462	0.485	0.412	89,393

← NewerPage 3 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.