Galenica AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	99.700	100.50	99.450	100.50	100.49	24,961
2026-02-06	99.725	100.30	99.650	99.843	99.829	5,122
2026-02-05	98.750	99.800	98.750	98.867	98.853	2,943
2026-02-04	97.450	99.600	97.450	98.928	98.914	59,946
2026-02-03	98.200	98.200	97.100	97.300	97.286	12,162
2026-02-02	98.000	98.000	96.900	97.520	97.506	22,337
2026-01-30	97.250	97.350	96.586	96.600	96.586	19,522
2026-01-29	96.500	97.300	96.050	96.969	96.956	7,044
2026-01-28	96.900	97.000	96.350	96.645	96.631	146,507
2026-01-27	96.950	97.249	96.200	97.249	97.235	7,178
2026-01-26	96.800	97.000	96.200	96.550	96.536	19,478
2026-01-23	97.400	97.700	96.350	97.081	97.067	10,832
2026-01-22	97.450	97.600	95.900	97.600	97.586	21,455
2026-01-21	96.350	96.700	95.700	96.143	96.129	3,554
2026-01-20	97.300	97.850	96.550	97.147	97.133	119,919
2026-01-19	97.950	98.400	97.679	98.362	98.348	4,901
2026-01-16	99.400	99.400	97.700	99.160	99.146	7,410
2026-01-15	96.900	98.800	96.900	98.524	98.510	9,889
2026-01-14	96.350	97.250	95.700	96.648	96.635	13,038
2026-01-13	97.550	97.550	95.000	96.394	96.381	188,309
2026-01-12	98.050	98.600	96.600	97.877	97.863	11,209
2026-01-09	99.450	99.500	97.700	98.315	98.301	6,134
2026-01-08	99.800	100.20	99.500	99.500	99.486	4,736
2026-01-07	99.400	99.900	98.900	99.695	99.681	14,301
2026-01-06	98.400	99.800	98.000	99.235	99.221	7,064
2026-01-05	97.550	98.400	96.300	97.347	97.333	14,392
2025-12-30	97.550	98.050	97.550	97.700	97.686	11,367
2025-12-29	96.850	97.750	96.850	97.493	97.479	5,872
2025-12-23	97.300	97.600	96.750	97.550	97.536	4,706
2025-12-22	96.550	97.450	95.500	96.724	96.710	304,124
2025-12-19	96.800	97.850	96.650	96.800	96.786	25,604
2025-12-18	95.750	97.050	95.425	96.700	96.686	25,640
2025-12-17	94.250	96.400	93.400	95.121	95.108	33,269
2025-12-16	94.250	94.450	93.025	94.232	94.218	75,121
2025-12-15	94.150	94.350	93.400	93.900	93.887	58,658
2025-12-12	91.375	93.550	91.375	93.019	93.006	22,481
2025-12-11	91.500	91.650	91.200	91.549	91.536	6,334
2025-12-10	91.950	91.950	91.350	91.750	91.737	107,773
2025-12-09	92.200	92.700	91.800	91.918	91.905	9,321
2025-12-08	91.800	92.500	91.600	92.090	92.077	10,451
2025-12-05	92.450	92.500	91.700	91.850	91.837	31,106
2025-12-04	91.600	92.500	91.600	92.000	91.987	13,410
2025-12-03	91.900	91.950	91.400	91.667	91.654	12,415
2025-12-02	91.100	92.200	91.100	91.534	91.521	69,536
2025-12-01	91.200	92.050	91.000	91.402	91.389	40,230
2025-11-28	91.400	91.400	90.550	90.859	90.846	35,822
2025-11-27	90.100	91.100	90.100	90.740	90.727	9,517
2025-11-26	90.650	90.800	90.000	90.172	90.159	78,861
2025-11-25	89.100	90.400	89.050	90.182	90.169	11,925
2025-11-24	88.250	89.350	88.250	89.159	89.146	14,977
2025-11-21	88.700	89.200	88.300	89.001	88.989	99,778
2025-11-20	87.375	88.500	87.250	88.126	88.114	5,810
2025-11-19	87.250	87.800	86.934	86.934	86.922	110,336
2025-11-18	87.350	87.900	86.950	87.309	87.296	9,928
2025-11-17	87.300	87.400	86.775	87.090	87.078	22,898
2025-11-14	87.200	87.475	86.300	86.837	86.824	21,233
2025-11-13	86.100	87.268	85.850	86.711	86.699	12,378
2025-11-12	87.650	87.650	86.150	86.600	86.588	36,475
2025-11-11	87.850	87.850	86.550	87.087	87.075	138,474
2025-11-10	85.900	87.175	85.900	86.833	86.820	18,746

← NewerPage 4 of 5 · 254 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.