Galaxy Cosmos Mezz PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	0.732	0.743	0.718	0.737	0.490	171,626
2024-05-20	0.770	0.785	0.742	0.742	0.494	109,125
2024-05-17	0.777	0.779	0.764	0.770	0.512	284,510
2024-05-16	0.783	0.783	0.768	0.779	0.518	63,002
2024-05-15	0.762	0.790	0.762	0.783	0.521	277,446
2024-05-14	0.775	0.789	0.767	0.767	0.510	333,345
2024-05-13	0.767	0.791	0.765	0.774	0.515	121,511
2024-05-10	0.800	0.800	0.768	0.773	0.514	156,655
2024-05-09	0.807	0.807	0.763	0.772	0.514	434,640
2024-05-08	0.814	0.840	0.788	0.798	0.531	330,067
2024-05-02	0.838	0.850	0.807	0.814	0.542	949,066
2024-04-30	0.721	0.792	0.721	0.791	0.526	782,728
2024-04-29	0.693	0.729	0.693	0.721	0.480	829,258
2024-04-26	0.761	0.772	0.761	0.770	0.512	30,191
2024-04-25	0.755	0.772	0.755	0.770	0.512	222,292
2024-04-24	0.780	0.780	0.760	0.768	0.511	124,947
2024-04-23	0.780	0.786	0.760	0.773	0.514	214,541
2024-04-22	0.724	0.769	0.724	0.765	0.509	294,908
2024-04-19	0.711	0.730	0.711	0.724	0.482	93,702
2024-04-18	0.720	0.720	0.700	0.718	0.478	141,910
2024-04-17	0.708	0.729	0.691	0.702	0.467	117,045
2024-04-16	0.662	0.710	0.662	0.706	0.470	106,656
2024-04-15	0.679	0.700	0.660	0.696	0.463	164,181
2024-04-12	0.681	0.695	0.660	0.680	0.452	143,768
2024-04-11	0.681	0.694	0.680	0.690	0.459	49,257
2024-04-10	0.700	0.707	0.684	0.690	0.459	177,089
2024-04-09	0.700	0.700	0.684	0.699	0.465	153,153
2024-04-08	0.709	0.730	0.690	0.690	0.459	658,453
2024-04-05	0.685	0.700	0.678	0.692	0.460	104,066
2024-04-04	0.697	0.700	0.690	0.698	0.464	38,712
2024-04-03	0.689	0.697	0.684	0.697	0.464	73,466
2024-04-02	0.676	0.709	0.676	0.686	0.456	195,080
2024-03-28	0.685	0.699	0.680	0.682	0.454	208,236
2024-03-27	0.699	0.709	0.685	0.688	0.458	323,114
2024-03-26	0.700	0.717	0.699	0.702	0.467	137,456
2024-03-22	0.710	0.721	0.705	0.705	0.469	103,935
2024-03-21	0.720	0.727	0.707	0.718	0.478	111,031
2024-03-20	0.727	0.727	0.710	0.720	0.479	215,098
2024-03-19	0.730	0.730	0.700	0.710	0.472	324,979
2024-03-15	0.770	0.789	0.720	0.735	0.489	188,114
2024-03-14	0.771	0.791	0.771	0.780	0.519	25,309
2024-03-13	0.779	0.806	0.770	0.788	0.524	292,673
2024-03-12	0.750	0.765	0.740	0.763	0.508	87,556
2024-03-11	0.758	0.758	0.741	0.747	0.497	164,357
2024-03-08	0.750	0.759	0.730	0.737	0.490	149,551
2024-03-07	0.764	0.770	0.742	0.757	0.504	105,152
2024-03-06	0.740	0.757	0.740	0.754	0.502	30,833
2024-03-05	0.755	0.766	0.745	0.752	0.500	36,391
2024-03-04	0.777	0.777	0.750	0.755	0.502	93,427
2024-03-01	0.747	0.770	0.747	0.767	0.510	93,782
2024-02-29	0.740	0.750	0.733	0.744	0.495	33,669
2024-02-28	0.731	0.768	0.731	0.736	0.490	71,137
2024-02-27	0.758	0.790	0.740	0.748	0.498	271,808
2024-02-26	0.718	0.758	0.695	0.751	0.500	234,045
2024-02-23	0.703	0.703	0.674	0.700	0.466	194,185
2024-02-22	0.727	0.727	0.674	0.699	0.465	768,715
2024-02-21	0.750	0.768	0.735	0.757	0.504	150,844
2024-02-20	0.759	0.785	0.745	0.752	0.500	119,318
2024-02-19	0.748	0.770	0.748	0.759	0.505	74,088
2024-02-16	0.800	0.830	0.760	0.770	0.512	311,068

← NewerPage 11 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.