Galenica AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	88.200	88.400	87.800	87.800	87.800	40,899
2026-10-20	88.100	88.125	87.700	87.950	87.950	1,469
2026-10-19	87.000	88.200	87.000	87.895	87.895	1,530
2026-10-16	87.200	88.200	87.173	87.350	87.350	2,882
2026-10-15	85.900	87.200	85.900	87.125	87.125	2,792
2026-10-14	85.500	86.025	85.300	85.650	85.650	7,631
2026-10-13	85.500	86.200	85.450	85.500	85.500	2,054
2026-10-12	85.200	85.350	84.750	84.900	84.900	1,991
2026-10-09	85.150	85.350	84.600	85.350	85.350	8,378
2026-10-08	84.355	84.700	83.750	83.750	83.750	55,649
2026-10-07	83.200	83.450	82.700	83.350	83.350	8,046
2026-10-06	82.750	83.714	82.750	83.000	83.000	49,596
2026-10-05	82.075	82.700	81.950	82.250	82.250	1,648
2026-10-02	81.650	81.650	81.200	81.200	81.200	646
2026-10-01	81.250	82.050	81.200	81.500	81.500	2,320
2026-09-30	82.000	82.850	82.000	82.400	82.400	1,865
2026-09-29	82.850	82.850	82.050	82.150	82.150	23,947
2026-09-28	83.000	83.550	83.000	83.000	83.000	15,210
2026-09-25	82.800	83.025	82.350	82.606	82.606	18,352
2026-09-24	82.300	82.500	82.250	82.305	82.305	48,741
2026-09-23	82.900	82.925	81.450	82.188	82.188	24,213
2026-09-22	82.300	83.375	82.100	83.281	83.281	54,222
2026-09-21	81.900	82.800	81.900	82.800	82.800	2,169
2026-09-18	82.650	83.000	81.584	82.019	82.019	10,507
2026-09-17	82.500	83.400	82.500	82.973	82.973	2,902
2026-09-16	82.300	82.750	82.150	82.300	82.300	11,668
2026-09-15	83.200	83.400	82.450	82.962	82.962	9,973
2026-09-14	83.700	83.800	83.100	83.349	83.349	8,184
2026-09-11	82.800	84.000	82.800	82.938	82.938	34,527
2026-09-10	83.450	83.650	82.700	83.050	83.050	3,695
2026-09-09	82.800	84.000	82.800	82.801	82.801	10,900
2026-09-08	82.700	83.300	82.700	83.185	83.185	21,872
2026-09-07	82.875	83.358	82.550	82.802	82.802	7,290
2026-09-04	83.400	83.625	82.900	82.900	82.900	12,852
2026-09-03	83.450	83.800	83.000	83.367	83.367	1,143
2026-09-02	83.150	83.553	82.700	83.170	83.170	3,158
2026-09-01	83.350	83.687	82.950	83.200	83.200	4,420
2026-08-31	84.350	84.350	83.100	83.100	83.100	5,725
2026-08-28	84.500	84.800	83.700	84.318	84.318	23,658
2026-08-27	82.450	84.208	82.450	83.938	83.938	36,367
2026-08-26	83.300	83.700	82.300	83.050	83.050	3,691
2026-08-25	81.950	83.675	81.950	83.338	83.338	17,473
2026-08-24	82.100	82.500	81.550	81.883	81.883	9,053
2026-08-21	82.000	82.600	81.950	81.955	81.955	20,154
2026-08-20	80.950	82.700	80.750	82.700	82.700	3,856
2026-08-19	80.800	81.400	80.800	80.800	80.800	8,783
2026-08-18	81.025	81.450	80.750	80.970	80.970	15,751
2026-08-17	80.800	80.911	80.550	80.816	80.816	7,472
2026-08-14	81.050	81.300	80.800	81.100	81.100	11,815
2026-08-13	80.700	82.600	80.600	80.862	80.862	17,376
2026-08-12	81.650	81.850	80.450	81.549	81.549	65,758
2026-08-11	82.500	82.750	81.600	81.601	81.601	17,190
2026-08-10	81.900	82.300	81.275	81.853	81.853	12,038
2026-08-07	84.050	84.200	82.200	82.377	82.377	11,992
2026-08-06	85.800	85.900	83.750	84.574	84.574	13,880
2026-08-05	84.100	85.350	84.100	84.675	84.675	110,606
2026-08-04	84.150	84.600	83.350	84.351	84.351	6,833
2026-08-03	85.500	86.350	84.550	85.117	85.117	15,812
2026-07-31	87.450	88.000	85.950	86.585	86.585	25,068
2026-07-30	88.500	88.850	87.550	87.847	87.847	55,869

Page 1 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.