Galenica AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	86.200	86.650	86.025	86.350	86.338	6,044
2025-08-13	83.800	86.000	83.800	86.000	85.988	6,456
2025-08-12	85.500	85.950	85.350	85.700	85.688	1,630
2025-08-11	84.950	86.050	84.950	85.650	85.638	2,749
2025-08-08	85.275	85.275	83.700	84.350	84.338	4,209
2025-08-07	86.450	87.000	85.250	85.674	85.662	4,195
2025-08-06	85.750	85.850	85.400	85.800	85.788	1,460
2025-08-05	87.300	87.300	86.300	86.300	86.288	92,455
2025-08-04	85.500	87.150	85.500	87.150	87.138	5,339
2025-07-31	87.350	87.500	86.350	86.400	86.388	13,989
2025-07-30	87.800	87.975	86.875	87.100	87.088	4,666
2025-07-29	86.550	87.700	86.550	87.100	87.088	1,468
2025-07-28	88.000	88.100	86.950	87.000	86.988	3,082
2025-07-25	88.300	88.300	87.250	87.725	87.713	3,354
2025-07-24	88.400	88.800	88.175	88.450	88.438	2,475
2025-07-23	88.850	89.025	87.600	87.950	87.938	5,100
2025-07-22	88.800	89.100	88.550	88.900	88.887	1,178
2025-07-21	89.450	89.850	88.900	88.990	88.978	1,476
2025-07-18	89.550	89.550	88.800	89.500	89.487	2,696
2025-07-17	88.500	89.700	88.500	89.300	89.287	22,532
2025-07-16	88.275	88.800	88.150	88.250	88.238	2,836
2025-07-15	88.500	88.650	88.050	88.200	88.188	16,486
2025-07-14	87.950	89.050	87.950	88.950	88.937	2,489
2025-07-11	87.800	88.050	87.200	87.650	87.638	13,853
2025-07-10	88.850	88.850	87.850	88.250	88.238	115,396
2025-07-09	87.750	88.750	87.650	88.500	88.488	12,691
2025-07-08	89.150	89.150	87.650	87.650	87.638	4,772
2025-07-07	88.800	89.150	88.450	88.550	88.538	13,167
2025-07-04	88.300	88.775	88.113	88.775	88.762	483
2025-07-03	87.900	88.900	87.850	88.300	88.288	9,525
2025-07-02	87.800	88.000	87.150	87.800	87.788	2,483
2025-07-01	87.200	88.025	87.000	87.800	87.788	10,621
2025-06-30	86.200	87.000	86.200	86.850	86.838	7,440
2025-06-27	86.850	86.850	86.300	86.300	86.288	7,045
2025-06-26	86.000	86.750	86.000	86.650	86.638	7,985
2025-06-25	86.100	86.850	85.850	85.950	85.938	2,520
2025-06-24	86.550	87.200	86.250	86.538	86.525	7,885
2025-06-23	86.100	86.750	85.800	86.750	86.738	5,574
2025-06-20	86.400	87.100	86.050	86.050	86.038	15,302
2025-06-19	85.800	86.650	85.600	86.300	86.288	9,750
2025-06-18	85.850	86.350	85.750	85.900	85.888	4,591
2025-06-17	85.700	85.900	85.350	85.800	85.788	7,401
2025-06-16	85.100	86.600	85.050	86.181	86.168	37,039
2025-06-13	85.500	86.250	85.250	85.450	85.438	41,989
2025-06-12	86.100	86.350	85.700	86.100	86.088	29,051
2025-06-11	85.800	86.000	83.900	85.650	85.638	1,438
2025-06-10	86.300	86.300	85.600	85.846	85.834	1,598
2025-06-06	86.450	86.575	86.000	86.050	86.038	3,223
2025-06-05	86.100	86.600	85.850	86.600	86.588	3,958
2025-06-04	86.150	86.150	85.400	86.000	85.988	9,494
2025-06-03	86.800	86.800	85.600	85.600	85.588	3,447
2025-06-02	85.900	86.750	85.900	86.650	86.638	2,810
2025-05-30	87.400	87.400	84.500	85.203	85.191	3,904
2025-05-28	87.650	87.900	87.100	87.600	87.588	2,823
2025-05-27	89.200	89.200	88.050	88.050	88.038	3,091
2025-05-23	88.100	88.700	87.950	88.298	88.286	5,794
2025-05-22	89.000	89.050	87.675	87.955	87.942	12,139
2025-05-21	88.175	88.500	87.900	88.219	88.207	3,033
2025-05-20	87.550	88.050	87.300	88.050	88.038	3,925
2025-05-19	86.550	87.300	86.300	86.950	86.938	1,866

← NewerPage 6 of 21 · 1,248 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.