Galenica AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	88.250	88.800	87.700	88.185	88.185	26,155
2026-07-28	88.900	88.900	87.200	87.751	87.751	13,358
2026-07-27	89.000	89.000	86.550	87.150	87.150	12,751
2026-07-24	87.200	87.200	86.250	86.570	86.570	4,868
2026-07-23	89.450	89.450	87.150	87.462	87.462	88,575
2026-07-22	89.900	90.000	89.499	89.699	89.699	3,793
2026-07-21	89.650	89.675	88.300	89.501	89.501	13,924
2026-07-20	89.300	89.400	88.800	89.201	89.201	17,731
2026-07-17	88.850	89.800	88.700	89.175	89.175	3,209
2026-07-16	87.150	88.450	87.000	88.049	88.049	3,319
2026-07-15	86.350	87.250	85.100	86.851	86.851	10,842
2026-07-14	87.900	87.900	86.750	87.012	87.012	7,661
2026-07-13	86.900	87.800	86.500	86.651	86.651	13,232
2026-07-10	87.250	87.250	85.600	86.216	86.216	7,700
2026-07-09	86.550	87.450	86.150	86.798	86.798	69,532
2026-07-08	86.700	86.700	86.000	86.265	86.265	5,097
2026-07-07	87.000	87.150	86.425	86.844	86.844	6,913
2026-07-06	86.500	86.900	85.500	86.309	86.309	17,592
2026-07-03	86.450	86.450	85.250	85.946	85.946	3,483
2026-07-02	85.450	86.600	84.951	86.284	86.284	2,059
2026-07-01	84.950	84.950	83.350	84.449	84.449	130,177
2026-06-30	85.350	85.500	84.298	85.197	85.197	20,882
2026-06-29	85.900	85.950	85.550	85.677	85.677	2,373
2026-06-26	86.000	86.000	85.150	85.950	85.950	19,295
2026-06-25	85.800	86.320	85.150	86.001	86.001	52,801
2026-06-24	84.400	85.800	84.100	85.500	85.500	28,170
2026-06-23	84.350	84.600	83.300	83.933	83.933	8,668
2026-06-22	83.925	84.250	83.400	84.141	84.141	8,120
2026-06-19	83.500	84.208	83.300	84.200	84.200	29,461
2026-06-18	84.650	84.650	83.100	83.499	83.499	6,258
2026-06-17	84.850	84.850	83.650	84.258	84.258	29,047
2026-06-16	84.000	84.550	83.900	84.457	84.457	10,082
2026-06-15	85.000	85.450	83.750	85.001	85.001	16,594
2026-06-12	85.150	85.650	84.575	84.950	84.950	32,608
2026-06-11	84.350	85.100	84.200	84.700	84.700	31,759
2026-06-10	83.850	84.900	83.750	84.008	84.008	8,559
2026-06-09	83.525	84.200	83.525	83.934	83.934	4,982
2026-06-08	84.750	84.750	83.650	84.050	84.050	38,680
2026-06-05	83.700	84.459	83.599	83.830	83.830	7,803
2026-06-04	83.000	83.350	82.434	83.300	83.300	1,182
2026-06-03	82.300	82.700	82.050	82.425	82.425	3,921
2026-06-02	83.300	83.300	81.900	82.578	82.578	16,961
2026-06-01	83.500	83.775	82.700	83.300	83.300	19,412
2026-05-29	83.300	83.358	82.600	83.348	83.348	22,084
2026-05-28	83.550	83.550	82.550	82.981	82.981	8,786
2026-05-27	83.800	83.800	82.800	83.241	83.241	3,627
2026-05-26	83.600	84.121	83.248	83.500	83.500	13,600
2026-05-22	83.500	83.600	82.650	83.400	83.400	14,671
2026-05-21	84.150	84.150	82.898	82.898	82.898	6,638
2026-05-20	83.350	84.300	83.300	83.900	83.900	46,544
2026-05-19	82.800	84.000	82.800	83.600	83.600	27,132
2026-05-18	83.000	83.300	81.850	82.617	82.617	15,885
2026-05-15	82.800	82.800	82.150	82.400	82.400	80,740
2026-05-14	82.836	82.836	82.836	82.836	82.836	0
2026-05-13	83.000	83.000	81.300	82.836	82.836	21,995
2026-05-12	81.500	83.000	81.493	82.460	82.460	52,281
2026-05-11	83.000	83.000	81.650	81.910	81.910	42,270
2026-05-08	83.100	83.100	82.000	82.650	82.650	25,960
2026-05-07	82.350	83.250	82.350	83.000	83.000	39,513
2026-05-06	83.500	84.000	82.200	83.376	83.376	10,015

← NewerPage 2 of 5 · 253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-23	0.0125 GBX
2025-04-14	0.0115 GBX
2024-04-12	0.0110 GBX
2023-05-05	0.0110 GBX
2022-05-13	0.0105 GBX
2021-05-17	0.0090 GBX
2020-05-22	0.0090 GBX
2019-05-06	0.0170 GBX

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