Galaxy Cosmos Mezz PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	0.683	0.686	0.670	0.678	0.451	130,159
2024-08-13	0.678	0.689	0.669	0.669	0.445	94,298
2024-08-12	0.663	0.688	0.663	0.677	0.450	10,371
2024-08-09	0.666	0.685	0.665	0.678	0.451	87,044
2024-08-08	0.665	0.679	0.665	0.669	0.445	63,893
2024-08-07	0.673	0.692	0.673	0.689	0.458	130,612
2024-08-06	0.661	0.680	0.661	0.675	0.449	69,997
2024-08-05	0.672	0.700	0.652	0.661	0.440	432,695
2024-08-02	0.739	0.739	0.713	0.719	0.478	77,542
2024-08-01	0.732	0.739	0.723	0.739	0.492	199,775
2024-07-31	0.715	0.740	0.715	0.738	0.491	40,946
2024-07-30	0.723	0.742	0.723	0.730	0.486	8,974
2024-07-29	0.730	0.740	0.727	0.740	0.492	31,206
2024-07-26	0.715	0.740	0.715	0.733	0.488	23,553
2024-07-25	0.720	0.740	0.720	0.733	0.488	30,970
2024-07-24	0.721	0.740	0.721	0.725	0.482	23,268
2024-07-23	0.719	0.736	0.710	0.735	0.489	54,074
2024-07-22	0.720	0.726	0.711	0.725	0.482	16,240
2024-07-19	0.712	0.720	0.701	0.720	0.479	54,455
2024-07-18	0.701	0.719	0.700	0.712	0.474	47,927
2024-07-17	0.691	0.710	0.691	0.703	0.468	39,422
2024-07-16	0.690	0.706	0.690	0.699	0.465	60,680
2024-07-15	0.698	0.704	0.698	0.704	0.468	8,118
2024-07-12	0.725	0.725	0.700	0.704	0.468	98,973
2024-07-11	0.727	0.727	0.710	0.725	0.482	42,186
2024-07-10	0.706	0.720	0.703	0.718	0.478	138,531
2024-07-09	0.672	0.702	0.672	0.700	0.466	76,095
2024-07-08	0.655	0.680	0.655	0.680	0.452	57,625
2024-07-05	0.677	0.680	0.657	0.669	0.445	34,487
2024-07-04	0.641	0.667	0.641	0.667	0.444	99,358
2024-07-03	0.640	0.650	0.635	0.649	0.432	84,336
2024-07-02	0.658	0.658	0.626	0.640	0.426	123,025
2024-07-01	0.650	0.650	0.645	0.650	0.432	239,491
2024-06-28	0.650	0.650	0.623	0.642	0.427	176,546
2024-06-27	0.660	0.675	0.640	0.645	0.429	169,032
2024-06-26	0.662	0.670	0.660	0.670	0.446	95,512
2024-06-25	0.662	0.699	0.662	0.680	0.452	8,568
2024-06-21	0.680	0.691	0.680	0.685	0.456	88,630
2024-06-20	0.682	0.700	0.682	0.700	0.466	20,679
2024-06-19	0.691	0.700	0.672	0.699	0.465	28,606
2024-06-18	0.682	0.710	0.682	0.700	0.466	47,815
2024-06-17	0.693	0.695	0.675	0.695	0.462	69,941
2024-06-14	0.704	0.715	0.692	0.705	0.469	45,968
2024-06-13	0.722	0.725	0.693	0.704	0.468	400,461
2024-06-12	0.741	0.748	0.730	0.740	0.492	85,221
2024-06-11	0.733	0.760	0.733	0.746	0.496	35,361
2024-06-10	0.725	0.748	0.725	0.739	0.492	58,139
2024-06-07	0.749	0.756	0.742	0.744	0.495	89,982
2024-06-06	0.735	0.756	0.735	0.741	0.493	286,955
2024-06-05	0.726	0.742	0.720	0.735	0.489	488,483
2024-06-04	0.690	0.713	0.680	0.713	0.474	577,289
2024-06-03	0.673	0.698	0.673	0.694	0.462	32,258
2024-05-31	0.700	0.700	0.670	0.680	0.452	498,843
2024-05-30	0.680	0.696	0.675	0.696	0.463	128,598
2024-05-29	0.706	0.706	0.670	0.680	0.452	258,272
2024-05-28	0.707	0.720	0.706	0.709	0.472	48,922
2024-05-27	0.720	0.720	0.707	0.711	0.473	10,962
2024-05-24	0.701	0.720	0.701	0.715	0.476	59,386
2024-05-23	0.716	0.733	0.716	0.720	0.479	76,922
2024-05-22	0.720	0.737	0.715	0.718	0.478	140,597

← NewerPage 10 of 17 · 986 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.0600 EUR
2025-11-26	0.0500 EUR
2024-12-09	0.0900 EUR
2023-12-14	0.1064 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.