Galenica AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	82.300	82.950	81.873	82.050	82.050	16,463
2026-05-04	83.450	83.500	81.700	82.700	82.700	33,277
2026-05-01	82.902	82.902	82.902	82.902	82.902	0
2026-04-30	83.250	83.750	82.800	82.902	82.902	115,642
2026-04-29	84.600	84.600	82.750	83.049	83.049	2,164
2026-04-28	85.100	85.100	84.000	84.675	84.675	7,675
2026-04-27	85.800	85.800	84.892	85.075	85.075	20,852
2026-04-24	86.750	86.750	85.500	85.752	85.752	18,311
2026-04-23	86.100	86.900	85.850	85.897	85.897	30,750
2026-04-22	89.200	89.200	87.950	88.399	85.899	117,197
2026-04-21	89.000	90.200	88.748	88.748	88.736	21,656
2026-04-20	90.100	90.250	88.150	89.450	89.437	11,323
2026-04-17	90.400	90.400	88.950	89.950	89.937	23,321
2026-04-16	89.800	90.200	89.000	89.999	89.986	15,024
2026-04-15	90.100	90.650	89.050	89.920	89.907	80,492
2026-04-14	91.325	91.500	89.750	91.327	91.314	4,712
2026-04-13	91.350	91.350	90.200	91.002	90.989	11,213
2026-04-10	92.025	92.250	91.100	91.897	91.884	32,512
2026-04-09	91.475	91.475	90.100	90.398	90.386	17,809
2026-04-08	93.350	93.350	91.450	91.661	91.648	18,617
2026-04-07	94.150	94.150	91.600	91.600	91.587	37,632
2026-04-02	90.600	92.800	90.501	90.501	90.489	16,843
2026-04-01	91.700	91.800	91.050	91.459	91.446	37,392
2026-03-31	91.250	91.750	90.850	90.850	90.837	23,944
2026-03-30	89.450	90.950	89.250	90.406	90.394	41,073
2026-03-27	89.800	89.800	88.500	88.609	88.596	125,051
2026-03-26	90.100	90.300	88.500	89.297	89.284	5,159
2026-03-25	90.300	90.550	89.800	90.099	90.086	7,189
2026-03-24	90.300	91.050	89.749	89.749	89.736	88,808
2026-03-23	90.200	91.750	89.450	90.684	90.671	6,002
2026-03-20	93.500	93.500	91.450	91.650	91.637	151,549
2026-03-19	93.600	94.175	92.836	93.499	93.486	3,693
2026-03-18	94.500	95.000	93.700	94.186	94.172	66,487
2026-03-17	94.600	94.800	94.100	94.201	94.188	2,973
2026-03-16	96.200	96.650	94.550	95.990	95.976	24,748
2026-03-13	94.150	95.950	94.150	95.874	95.860	62,089
2026-03-12	93.200	94.500	93.150	94.486	94.472	3,015
2026-03-11	91.150	93.450	90.300	93.436	93.423	18,170
2026-03-10	94.750	95.277	93.825	94.755	94.741	3,913
2026-03-09	92.150	93.900	91.750	93.381	93.367	29,225
2026-03-06	93.100	93.900	92.150	93.143	93.130	60,341
2026-03-05	94.050	94.050	93.150	93.612	93.598	8,877
2026-03-04	94.900	95.400	93.750	94.222	94.209	8,234
2026-03-03	94.650	95.200	93.800	94.786	94.772	22,102
2026-03-02	95.350	96.100	94.900	95.219	95.206	10,377
2026-02-27	95.100	96.110	94.650	96.100	96.086	33,000
2026-02-26	95.000	95.000	93.650	94.800	94.787	3,515
2026-02-25	94.900	95.500	94.100	95.069	95.056	122,241
2026-02-24	97.750	97.750	93.400	95.400	95.387	23,397
2026-02-23	101.30	102.20	101.00	101.91	101.90	27,741
2026-02-20	101.60	102.55	101.30	101.66	101.64	67,115
2026-02-19	102.10	102.80	102.00	102.80	102.78	3,079
2026-02-18	103.00	103.00	101.20	101.98	101.96	2,163
2026-02-17	102.00	102.90	102.00	102.50	102.48	27,127
2026-02-16	101.80	101.90	101.40	101.88	101.87	1,514
2026-02-13	101.90	101.90	100.80	101.15	101.14	2,375
2026-02-12	100.10	101.70	99.900	100.41	100.40	1,344
2026-02-11	100.50	100.90	99.650	100.31	100.30	13,680
2026-02-10	100.30	100.70	99.550	99.966	99.952	5,836
2026-02-09	99.700	100.50	99.450	100.50	100.49	24,961

← NewerPage 3 of 21 · 1,242 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.