Galenica Sante AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 82.400 | 82.400 | 81.050 | 81.600 | 79.314 | 115,295 |
| 2025-02-12 | 82.650 | 82.800 | 81.700 | 82.250 | 79.946 | 107,137 |
| 2025-02-11 | 82.250 | 82.700 | 82.000 | 82.300 | 79.994 | 82,255 |
| 2025-02-10 | 81.600 | 82.250 | 81.600 | 82.050 | 79.751 | 49,062 |
| 2025-02-07 | 81.400 | 82.200 | 81.400 | 81.800 | 79.508 | 84,631 |
| 2025-02-06 | 82.750 | 83.000 | 81.800 | 82.050 | 79.751 | 79,745 |
| 2025-02-05 | 81.800 | 82.650 | 81.600 | 82.450 | 80.140 | 76,306 |
| 2025-02-04 | 81.400 | 81.900 | 81.200 | 81.900 | 79.606 | 71,105 |
| 2025-02-03 | 80.500 | 81.800 | 80.500 | 81.650 | 79.363 | 76,315 |
| 2025-01-31 | 81.900 | 82.150 | 81.350 | 81.350 | 79.071 | 67,431 |
| 2025-01-30 | 81.500 | 81.750 | 81.100 | 81.550 | 79.265 | 78,954 |
| 2025-01-29 | 81.100 | 81.550 | 80.850 | 81.450 | 79.168 | 57,009 |
| 2025-01-28 | 80.750 | 81.850 | 80.750 | 81.050 | 78.779 | 81,145 |
| 2025-01-27 | 79.400 | 80.450 | 79.400 | 80.450 | 78.196 | 108,080 |
| 2025-01-24 | 80.000 | 80.100 | 79.350 | 79.350 | 77.127 | 78,344 |
| 2025-01-23 | 79.200 | 79.900 | 79.100 | 79.650 | 77.419 | 80,812 |
| 2025-01-22 | 79.100 | 79.400 | 78.650 | 79.200 | 76.981 | 67,475 |
| 2025-01-21 | 78.250 | 79.000 | 78.100 | 79.000 | 76.787 | 64,724 |
| 2025-01-20 | 78.350 | 78.800 | 78.100 | 78.500 | 76.301 | 65,728 |
| 2025-01-17 | 78.300 | 78.600 | 77.800 | 78.450 | 76.252 | 62,896 |
| 2025-01-16 | 77.950 | 78.200 | 77.250 | 78.150 | 75.961 | 85,948 |
| 2025-01-15 | 76.950 | 77.600 | 76.800 | 77.600 | 75.426 | 98,168 |
| 2025-01-14 | 76.450 | 77.400 | 76.450 | 76.950 | 74.794 | 113,699 |
| 2025-01-13 | 76.350 | 76.950 | 76.350 | 76.350 | 74.211 | 70,210 |
| 2025-01-10 | 77.650 | 77.650 | 76.800 | 76.850 | 74.697 | 81,977 |
| 2025-01-09 | 77.800 | 78.400 | 77.450 | 77.700 | 75.523 | 69,989 |
| 2025-01-08 | 77.200 | 77.750 | 76.750 | 77.350 | 75.183 | 106,810 |
| 2025-01-07 | 75.700 | 77.250 | 75.550 | 77.150 | 74.989 | 127,205 |
| 2025-01-06 | 75.100 | 75.700 | 74.750 | 75.700 | 73.579 | 88,506 |
| 2025-01-03 | 74.700 | 75.050 | 74.100 | 75.050 | 72.947 | 83,881 |
| 2024-12-30 | 74.250 | 74.350 | 73.850 | 74.350 | 72.267 | 35,378 |
| 2024-12-27 | 73.850 | 74.550 | 73.400 | 74.450 | 72.364 | 41,163 |
| 2024-12-23 | 72.350 | 73.550 | 72.150 | 73.550 | 71.489 | 80,322 |
| 2024-12-20 | 72.200 | 72.900 | 72.050 | 72.900 | 70.858 | 172,955 |
| 2024-12-19 | 73.400 | 73.400 | 72.600 | 72.800 | 70.760 | 105,160 |
| 2024-12-18 | 74.100 | 74.100 | 72.850 | 73.400 | 71.344 | 115,282 |
| 2024-12-17 | 73.800 | 74.050 | 73.150 | 73.850 | 71.781 | 140,196 |
| 2024-12-16 | 75.150 | 75.200 | 74.200 | 74.350 | 72.267 | 84,044 |
| 2024-12-13 | 75.150 | 75.250 | 74.800 | 74.950 | 72.850 | 52,570 |
| 2024-12-12 | 75.250 | 75.550 | 74.850 | 75.100 | 72.996 | 63,473 |
| 2024-12-11 | 75.000 | 75.500 | 74.800 | 75.300 | 73.190 | 64,086 |
| 2024-12-10 | 75.900 | 76.100 | 74.850 | 75.200 | 73.093 | 80,024 |
| 2024-12-09 | 75.800 | 75.950 | 74.850 | 75.400 | 73.288 | 70,101 |
| 2024-12-06 | 75.750 | 76.150 | 75.400 | 75.950 | 73.822 | 65,769 |
| 2024-12-05 | 76.300 | 76.450 | 75.350 | 75.750 | 73.628 | 85,937 |
| 2024-12-04 | 76.550 | 76.650 | 75.600 | 76.050 | 73.919 | 81,990 |
| 2024-12-03 | 76.800 | 76.800 | 76.000 | 76.600 | 74.454 | 77,627 |
| 2024-12-02 | 76.250 | 76.650 | 76.200 | 76.600 | 74.454 | 61,061 |
| 2024-11-29 | 76.950 | 77.150 | 75.900 | 76.650 | 74.503 | 99,425 |
| 2024-11-28 | 77.000 | 77.300 | 76.500 | 76.700 | 74.551 | 45,980 |
| 2024-11-27 | 76.400 | 77.200 | 75.950 | 77.150 | 74.989 | 77,087 |
| 2024-11-26 | 77.000 | 77.000 | 76.450 | 76.500 | 74.357 | 58,928 |
| 2024-11-25 | 76.800 | 77.250 | 76.550 | 76.850 | 74.697 | 134,278 |
| 2024-11-22 | 75.900 | 77.150 | 75.900 | 77.150 | 74.989 | 78,774 |
| 2024-11-21 | 75.300 | 75.950 | 74.850 | 75.850 | 73.725 | 86,056 |
| 2024-11-20 | 76.200 | 76.450 | 75.200 | 75.550 | 73.433 | 62,209 |
| 2024-11-19 | 76.500 | 76.850 | 75.350 | 75.900 | 73.774 | 71,273 |
| 2024-11-18 | 75.150 | 76.300 | 75.100 | 76.300 | 74.162 | 109,364 |
| 2024-11-15 | 74.700 | 75.200 | 74.650 | 75.000 | 72.899 | 64,474 |
| 2024-11-14 | 74.500 | 75.450 | 74.500 | 75.200 | 73.093 | 67,289 |
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.