Galenica Sante AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 73.550 | 73.850 | 73.300 | 73.650 | 71.587 | 90,715 |
| 2024-05-27 | 71.600 | 73.350 | 71.600 | 73.100 | 71.052 | 101,132 |
| 2024-05-24 | 71.700 | 72.600 | 71.200 | 71.800 | 69.789 | 67,896 |
| 2024-05-23 | 71.350 | 72.900 | 70.900 | 72.150 | 70.129 | 138,482 |
| 2024-05-22 | 70.750 | 71.700 | 70.500 | 71.050 | 69.060 | 84,549 |
| 2024-05-21 | 71.400 | 72.500 | 70.550 | 70.750 | 68.768 | 87,615 |
| 2024-05-17 | 70.900 | 71.450 | 70.650 | 70.900 | 68.914 | 61,232 |
| 2024-05-16 | 71.700 | 71.700 | 70.800 | 71.100 | 69.108 | 72,822 |
| 2024-05-15 | 71.300 | 71.650 | 70.700 | 71.500 | 69.497 | 87,301 |
| 2024-05-14 | 70.950 | 71.950 | 70.750 | 71.300 | 69.303 | 68,443 |
| 2024-05-13 | 71.400 | 71.650 | 70.550 | 70.900 | 68.914 | 60,352 |
| 2024-05-10 | 71.550 | 71.700 | 71.300 | 71.550 | 69.546 | 49,030 |
| 2024-05-08 | 71.500 | 71.600 | 70.900 | 71.400 | 69.400 | 99,608 |
| 2024-05-07 | 70.600 | 71.150 | 70.250 | 71.150 | 69.157 | 56,217 |
| 2024-05-06 | 70.750 | 71.000 | 70.150 | 70.550 | 68.574 | 44,051 |
| 2024-05-03 | 70.000 | 70.850 | 70.000 | 70.550 | 68.574 | 41,917 |
| 2024-05-02 | 70.100 | 70.650 | 69.750 | 70.000 | 68.039 | 89,002 |
| 2024-04-30 | 70.600 | 70.650 | 70.000 | 70.250 | 68.282 | 67,092 |
| 2024-04-29 | 70.900 | 71.000 | 70.450 | 70.550 | 68.574 | 44,410 |
| 2024-04-26 | 70.400 | 70.850 | 69.700 | 70.850 | 68.865 | 80,414 |
| 2024-04-25 | 71.050 | 71.050 | 70.100 | 70.350 | 68.379 | 53,668 |
| 2024-04-24 | 70.700 | 71.150 | 70.350 | 71.050 | 69.060 | 76,317 |
| 2024-04-23 | 70.950 | 71.350 | 70.550 | 70.650 | 68.671 | 53,713 |
| 2024-04-22 | 70.000 | 71.400 | 70.000 | 71.050 | 69.060 | 65,426 |
| 2024-04-19 | 69.650 | 70.200 | 69.500 | 70.200 | 68.233 | 67,654 |
| 2024-04-18 | 69.650 | 69.850 | 69.400 | 69.850 | 67.893 | 59,110 |
| 2024-04-17 | 69.950 | 70.000 | 69.300 | 69.450 | 67.504 | 63,883 |
| 2024-04-16 | 70.400 | 70.550 | 69.950 | 70.050 | 68.088 | 97,371 |
| 2024-04-15 | 70.750 | 71.050 | 70.400 | 70.600 | 68.622 | 72,600 |
| 2024-04-12 | 70.800 | 71.350 | 70.250 | 70.650 | 68.671 | 133,519 |
| 2024-04-11 | 72.550 | 73.150 | 71.800 | 72.700 | 69.594 | 87,725 |
| 2024-04-10 | 73.300 | 73.450 | 72.300 | 72.800 | 69.690 | 52,022 |
| 2024-04-09 | 73.350 | 73.350 | 72.750 | 73.000 | 69.881 | 70,687 |
| 2024-04-08 | 72.850 | 73.450 | 72.700 | 73.400 | 70.264 | 50,858 |
| 2024-04-05 | 73.600 | 73.600 | 72.000 | 73.150 | 70.025 | 90,245 |
| 2024-04-04 | 74.350 | 74.450 | 73.600 | 73.800 | 70.647 | 70,550 |
| 2024-04-03 | 73.750 | 74.000 | 73.300 | 73.800 | 70.647 | 72,219 |
| 2024-04-02 | 75.300 | 75.550 | 73.850 | 73.850 | 70.695 | 72,503 |
| 2024-03-28 | 75.000 | 75.250 | 74.200 | 75.200 | 71.987 | 98,463 |
| 2024-03-27 | 74.750 | 75.050 | 74.200 | 74.800 | 71.604 | 62,717 |
| 2024-03-26 | 74.350 | 74.650 | 73.750 | 74.350 | 71.174 | 60,628 |
| 2024-03-25 | 73.050 | 74.400 | 72.900 | 74.400 | 71.221 | 93,199 |
| 2024-03-22 | 73.650 | 73.800 | 73.200 | 73.450 | 70.312 | 99,970 |
| 2024-03-21 | 73.350 | 73.950 | 72.550 | 73.600 | 70.456 | 125,210 |
| 2024-03-20 | 74.750 | 75.050 | 73.700 | 73.750 | 70.599 | 69,610 |
| 2024-03-19 | 75.100 | 75.100 | 73.800 | 74.450 | 71.269 | 51,472 |
| 2024-03-18 | 74.700 | 75.400 | 74.450 | 75.100 | 71.892 | 56,815 |
| 2024-03-15 | 73.700 | 74.850 | 73.200 | 74.700 | 71.509 | 214,326 |
| 2024-03-14 | 73.250 | 73.700 | 72.800 | 73.500 | 70.360 | 86,873 |
| 2024-03-13 | 73.250 | 73.750 | 72.700 | 73.100 | 69.977 | 123,676 |
| 2024-03-12 | 74.000 | 75.150 | 71.250 | 72.900 | 69.786 | 134,100 |
| 2024-03-11 | 75.350 | 75.550 | 74.600 | 74.950 | 71.748 | 71,648 |
| 2024-03-08 | 75.200 | 75.850 | 75.150 | 75.200 | 71.987 | 45,560 |
| 2024-03-07 | 74.450 | 75.350 | 74.400 | 75.250 | 72.035 | 74,006 |
| 2024-03-06 | 75.250 | 75.450 | 74.250 | 74.450 | 71.269 | 91,190 |
| 2024-03-05 | 76.000 | 76.150 | 75.200 | 75.200 | 71.987 | 52,717 |
| 2024-03-04 | 75.250 | 75.950 | 74.950 | 75.950 | 72.705 | 46,741 |
| 2024-03-01 | 76.050 | 76.300 | 74.800 | 75.600 | 72.370 | 104,962 |
| 2024-02-29 | 76.000 | 76.400 | 75.800 | 75.950 | 72.705 | 74,665 |
| 2024-02-28 | 77.300 | 77.500 | 75.650 | 75.650 | 72.418 | 74,778 |
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.