Galenica AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 81.550 | 82.000 | 81.550 | 81.600 | 81.577 | 34,730 |
| 2025-02-14 | 81.700 | 82.000 | 81.500 | 81.777 | 81.754 | 15,813 |
| 2025-02-13 | 82.300 | 82.400 | 81.150 | 81.600 | 81.577 | 53,077 |
| 2025-02-12 | 82.750 | 82.750 | 81.700 | 82.200 | 82.177 | 51,460 |
| 2025-02-11 | 82.250 | 82.600 | 82.050 | 82.300 | 82.277 | 1,637 |
| 2025-02-10 | 81.600 | 82.200 | 81.600 | 82.050 | 82.027 | 1,059 |
| 2025-02-07 | 82.000 | 82.050 | 81.700 | 81.800 | 81.777 | 1,417 |
| 2025-02-06 | 82.450 | 82.600 | 81.800 | 82.014 | 81.991 | 5,711 |
| 2025-02-05 | 82.150 | 82.600 | 81.700 | 82.450 | 82.427 | 11,652 |
| 2025-02-04 | 81.400 | 81.800 | 81.100 | 81.600 | 81.577 | 2,637 |
| 2025-02-03 | 80.550 | 81.750 | 80.550 | 81.700 | 81.677 | 3,753 |
| 2025-01-31 | 81.650 | 81.700 | 81.450 | 81.450 | 81.427 | 2,176 |
| 2025-01-30 | 81.450 | 81.700 | 81.200 | 81.315 | 81.292 | 2,629 |
| 2025-01-29 | 81.200 | 81.500 | 80.900 | 81.022 | 80.999 | 4,392 |
| 2025-01-28 | 80.950 | 81.875 | 80.950 | 81.250 | 81.227 | 2,628 |
| 2025-01-27 | 79.300 | 80.450 | 79.300 | 79.950 | 79.927 | 4,524 |
| 2025-01-24 | 79.900 | 79.950 | 79.350 | 79.350 | 79.328 | 1,742 |
| 2025-01-23 | 79.550 | 79.850 | 79.400 | 79.646 | 79.623 | 3,538 |
| 2025-01-22 | 78.950 | 79.300 | 78.750 | 79.200 | 79.178 | 1,109 |
| 2025-01-21 | 78.400 | 79.100 | 78.150 | 79.000 | 78.978 | 2,716 |
| 2025-01-20 | 78.550 | 78.700 | 78.150 | 78.450 | 78.428 | 4,868 |
| 2025-01-17 | 78.300 | 78.500 | 77.850 | 78.500 | 78.478 | 1,661 |
| 2025-01-16 | 77.450 | 78.200 | 77.350 | 78.150 | 78.128 | 3,591 |
| 2025-01-15 | 76.950 | 77.600 | 76.850 | 77.065 | 77.044 | 3,179 |
| 2025-01-14 | 76.600 | 77.350 | 74.950 | 76.948 | 76.926 | 3,251 |
| 2025-01-13 | 76.750 | 76.900 | 76.350 | 76.350 | 76.328 | 1,422 |
| 2025-01-10 | 77.400 | 77.500 | 76.850 | 76.850 | 76.828 | 2,637 |
| 2025-01-09 | 77.450 | 78.250 | 77.450 | 77.700 | 77.678 | 29,176 |
| 2025-01-08 | 77.300 | 77.750 | 76.800 | 77.350 | 77.328 | 8,235 |
| 2025-01-07 | 75.550 | 77.300 | 75.550 | 77.150 | 77.128 | 3,839 |
| 2025-01-06 | 74.950 | 75.700 | 74.700 | 74.930 | 74.909 | 3,040 |
| 2025-01-03 | 74.700 | 75.050 | 74.150 | 74.533 | 74.512 | 2,819 |
| 2024-12-30 | 74.400 | 74.400 | 74.000 | 74.350 | 74.329 | 1,265 |
| 2024-12-27 | 73.900 | 74.450 | 73.500 | 74.242 | 74.221 | 1,193 |
| 2024-12-23 | 72.350 | 73.400 | 72.350 | 73.400 | 73.379 | 1,700 |
| 2024-12-20 | 72.250 | 72.900 | 72.050 | 72.900 | 72.879 | 16,208 |
| 2024-12-19 | 73.250 | 73.400 | 72.700 | 72.800 | 72.779 | 30,470 |
| 2024-12-18 | 73.800 | 73.900 | 72.900 | 73.400 | 73.379 | 8,566 |
| 2024-12-17 | 73.800 | 73.950 | 73.300 | 73.700 | 73.679 | 3,160 |
| 2024-12-16 | 74.750 | 74.750 | 74.200 | 74.350 | 74.329 | 1,213 |
| 2024-12-13 | 75.150 | 75.350 | 74.750 | 74.800 | 74.779 | 1,589 |
| 2024-12-12 | 74.950 | 75.400 | 74.950 | 75.100 | 75.079 | 3,499 |
| 2024-12-11 | 75.000 | 75.450 | 75.000 | 75.300 | 75.279 | 2,343 |
| 2024-12-10 | 76.050 | 76.100 | 74.900 | 75.200 | 75.179 | 1,082 |
| 2024-12-09 | 75.700 | 75.700 | 74.900 | 75.400 | 75.379 | 6,229 |
| 2024-12-06 | 75.500 | 76.100 | 75.500 | 75.950 | 75.929 | 2,275 |
| 2024-12-05 | 76.050 | 76.150 | 75.400 | 75.743 | 75.721 | 10,442 |
| 2024-12-04 | 76.400 | 76.400 | 75.750 | 76.050 | 76.029 | 1,921 |
| 2024-12-03 | 76.800 | 76.800 | 76.100 | 76.400 | 76.378 | 2,283 |
| 2024-12-02 | 76.500 | 76.650 | 76.250 | 76.600 | 76.578 | 1,933 |
| 2024-11-29 | 77.950 | 77.950 | 75.950 | 76.650 | 76.628 | 28,198 |
| 2024-11-28 | 77.250 | 77.250 | 76.500 | 76.750 | 76.728 | 626 |
| 2024-11-27 | 76.300 | 77.150 | 76.250 | 77.150 | 77.128 | 3,125 |
| 2024-11-26 | 76.700 | 77.000 | 76.450 | 76.500 | 76.478 | 4,866 |
| 2024-11-25 | 76.800 | 77.050 | 76.800 | 77.000 | 76.978 | 4,799 |
| 2024-11-22 | 76.150 | 77.150 | 76.000 | 77.150 | 77.128 | 2,529 |
| 2024-11-21 | 75.300 | 75.950 | 74.850 | 75.900 | 75.879 | 3,156 |
| 2024-11-20 | 76.250 | 76.450 | 75.300 | 75.800 | 75.779 | 47,864 |
| 2024-11-19 | 76.600 | 76.600 | 75.400 | 75.900 | 75.879 | 3,486 |
| 2024-11-18 | 75.300 | 76.300 | 75.100 | 76.300 | 76.278 | 2,621 |
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.