Galenica Sante AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 72.000 | 72.350 | 71.650 | 71.950 | 69.934 | 38,820 |
| 2024-08-20 | 73.000 | 73.200 | 72.150 | 72.250 | 70.226 | 38,666 |
| 2024-08-19 | 72.750 | 73.350 | 72.650 | 72.950 | 70.906 | 46,265 |
| 2024-08-16 | 72.450 | 73.150 | 72.450 | 72.900 | 70.858 | 58,471 |
| 2024-08-15 | 72.750 | 72.900 | 72.150 | 72.650 | 70.615 | 32,670 |
| 2024-08-14 | 72.900 | 73.150 | 72.150 | 72.500 | 70.469 | 41,316 |
| 2024-08-13 | 71.850 | 72.750 | 71.700 | 72.750 | 70.712 | 71,913 |
| 2024-08-12 | 72.500 | 72.800 | 71.800 | 71.950 | 69.934 | 46,191 |
| 2024-08-09 | 72.200 | 72.700 | 71.800 | 72.250 | 70.226 | 45,719 |
| 2024-08-08 | 72.250 | 72.450 | 71.800 | 72.150 | 70.129 | 74,332 |
| 2024-08-07 | 73.300 | 73.300 | 72.050 | 72.850 | 70.809 | 91,321 |
| 2024-08-06 | 71.950 | 72.350 | 70.300 | 71.650 | 69.643 | 189,329 |
| 2024-08-05 | 75.250 | 75.750 | 74.550 | 74.550 | 72.461 | 96,916 |
| 2024-08-02 | 75.400 | 76.950 | 75.400 | 76.450 | 74.308 | 110,036 |
| 2024-07-31 | 76.500 | 77.100 | 76.300 | 76.450 | 74.308 | 51,200 |
| 2024-07-30 | 76.100 | 76.950 | 75.950 | 76.650 | 74.503 | 49,042 |
| 2024-07-29 | 76.150 | 76.550 | 75.900 | 76.350 | 74.211 | 36,331 |
| 2024-07-26 | 75.700 | 76.300 | 75.600 | 76.150 | 74.017 | 35,276 |
| 2024-07-25 | 76.300 | 76.300 | 74.950 | 75.950 | 73.822 | 43,402 |
| 2024-07-24 | 75.100 | 75.900 | 75.050 | 75.800 | 73.676 | 50,438 |
| 2024-07-23 | 75.700 | 75.950 | 75.350 | 75.350 | 73.239 | 32,474 |
| 2024-07-22 | 75.000 | 76.250 | 75.000 | 75.750 | 73.628 | 41,626 |
| 2024-07-19 | 75.200 | 75.550 | 75.000 | 75.050 | 72.947 | 56,718 |
| 2024-07-18 | 75.750 | 76.350 | 75.400 | 75.550 | 73.433 | 55,076 |
| 2024-07-17 | 75.600 | 76.000 | 74.900 | 75.750 | 73.628 | 51,387 |
| 2024-07-16 | 75.500 | 76.400 | 75.250 | 75.900 | 73.774 | 51,897 |
| 2024-07-15 | 75.750 | 76.800 | 75.500 | 75.550 | 73.433 | 52,546 |
| 2024-07-12 | 76.100 | 76.350 | 75.500 | 75.650 | 73.531 | 36,589 |
| 2024-07-11 | 75.700 | 76.300 | 75.650 | 75.850 | 73.725 | 72,165 |
| 2024-07-10 | 75.100 | 75.450 | 74.600 | 75.200 | 73.093 | 48,429 |
| 2024-07-09 | 74.750 | 75.200 | 74.450 | 74.900 | 72.802 | 74,554 |
| 2024-07-08 | 74.500 | 75.100 | 74.500 | 74.750 | 72.656 | 50,436 |
| 2024-07-05 | 74.650 | 74.750 | 74.150 | 74.300 | 72.218 | 30,809 |
| 2024-07-04 | 74.200 | 74.800 | 74.000 | 74.350 | 72.267 | 77,223 |
| 2024-07-03 | 73.550 | 74.150 | 73.400 | 74.050 | 71.975 | 46,807 |
| 2024-07-02 | 73.000 | 73.850 | 72.700 | 73.400 | 71.344 | 58,771 |
| 2024-07-01 | 74.200 | 74.250 | 73.350 | 73.600 | 71.538 | 60,575 |
| 2024-06-28 | 74.600 | 74.750 | 73.300 | 73.550 | 71.489 | 85,291 |
| 2024-06-27 | 74.000 | 74.800 | 73.850 | 74.350 | 72.267 | 105,162 |
| 2024-06-26 | 74.650 | 74.950 | 73.900 | 73.900 | 71.830 | 56,938 |
| 2024-06-25 | 75.300 | 75.300 | 74.300 | 74.750 | 72.656 | 60,049 |
| 2024-06-24 | 74.300 | 75.400 | 74.200 | 75.400 | 73.288 | 88,266 |
| 2024-06-21 | 73.900 | 74.700 | 73.850 | 74.500 | 72.413 | 114,326 |
| 2024-06-20 | 73.600 | 74.400 | 73.550 | 74.150 | 72.073 | 64,972 |
| 2024-06-19 | 73.600 | 73.950 | 73.350 | 73.600 | 71.538 | 52,348 |
| 2024-06-18 | 72.600 | 73.650 | 72.600 | 73.500 | 71.441 | 73,892 |
| 2024-06-17 | 73.600 | 73.650 | 72.500 | 72.500 | 70.469 | 109,326 |
| 2024-06-14 | 73.850 | 73.900 | 73.150 | 73.650 | 71.587 | 65,659 |
| 2024-06-13 | 73.900 | 74.200 | 73.050 | 73.400 | 71.344 | 81,908 |
| 2024-06-12 | 74.100 | 74.100 | 73.450 | 73.850 | 71.781 | 76,104 |
| 2024-06-11 | 74.650 | 74.750 | 74.250 | 74.250 | 72.170 | 73,738 |
| 2024-06-10 | 74.250 | 74.650 | 73.950 | 74.200 | 72.121 | 55,532 |
| 2024-06-07 | 75.000 | 75.050 | 74.700 | 74.850 | 72.753 | 69,506 |
| 2024-06-06 | 74.200 | 75.000 | 74.200 | 74.900 | 72.802 | 85,469 |
| 2024-06-05 | 74.450 | 74.800 | 73.900 | 74.100 | 72.024 | 71,753 |
| 2024-06-04 | 74.700 | 74.850 | 74.050 | 74.400 | 72.316 | 109,421 |
| 2024-06-03 | 74.350 | 74.450 | 73.550 | 74.400 | 72.316 | 61,138 |
| 2024-05-31 | 73.550 | 74.800 | 73.400 | 74.700 | 72.607 | 157,121 |
| 2024-05-30 | 72.900 | 73.650 | 72.750 | 73.650 | 71.587 | 58,259 |
| 2024-05-29 | 73.150 | 73.550 | 72.650 | 73.000 | 70.955 | 97,452 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-23 | 1.2500 CHF |
| 2025-04-14 | 1.1500 CHF |
| 2024-04-12 | 1.1000 CHF |
| 2023-05-05 | 1.1000 CHF |
| 2022-05-13 | 1.0500 CHF |
| 2021-05-17 | 0.9000 CHF |
| 2020-05-22 | 0.9000 CHF |
| 2019-05-06 | 1.7000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.