Galaxy Cosmos Mezz PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.715	0.779	0.715	0.778	0.518	390,949
2024-02-14	0.709	0.717	0.688	0.709	0.472	174,267
2024-02-13	0.718	0.725	0.700	0.705	0.469	153,865
2024-02-12	0.749	0.749	0.715	0.730	0.486	193,340
2024-02-09	0.750	0.750	0.720	0.740	0.492	275,117
2024-02-08	0.761	0.765	0.732	0.740	0.492	113,231
2024-02-07	0.779	0.790	0.730	0.759	0.505	444,487
2024-02-06	0.823	0.840	0.749	0.766	0.510	763,789
2024-02-05	0.815	0.843	0.802	0.817	0.544	609,386
2024-02-02	0.755	0.798	0.747	0.778	0.518	606,787
2024-02-01	0.745	0.758	0.720	0.746	0.496	280,033
2024-01-31	0.890	0.890	0.729	0.765	0.509	1,582,996
2024-01-30	0.778	0.810	0.766	0.810	0.539	813,769
2024-01-29	0.693	0.744	0.680	0.744	0.495	1,128,317
2024-01-26	0.620	0.679	0.610	0.677	0.450	1,053,513
2024-01-25	0.617	0.639	0.580	0.618	0.411	535,377
2024-01-24	0.585	0.620	0.585	0.617	0.411	308,274
2024-01-23	0.609	0.632	0.575	0.584	0.389	587,310
2024-01-22	0.549	0.581	0.540	0.581	0.387	477,205
2024-01-19	0.490	0.532	0.490	0.529	0.352	384,355
2024-01-18	0.490	0.500	0.490	0.500	0.332	32,102
2024-01-17	0.484	0.500	0.484	0.494	0.329	31,222
2024-01-16	0.482	0.500	0.482	0.496	0.330	57,902
2024-01-15	0.497	0.497	0.482	0.484	0.322	220,519
2024-01-12	0.500	0.504	0.493	0.497	0.330	72,913
2024-01-11	0.502	0.509	0.501	0.503	0.335	34,329
2024-01-10	0.510	0.510	0.500	0.507	0.337	82,750
2024-01-09	0.507	0.518	0.505	0.510	0.339	127,230
2024-01-08	0.520	0.526	0.507	0.512	0.341	96,512
2024-01-05	0.519	0.520	0.504	0.515	0.343	109,731
2024-01-04	0.506	0.519	0.502	0.514	0.342	45,251
2024-01-03	0.505	0.520	0.505	0.511	0.340	58,334
2024-01-02	0.500	0.509	0.498	0.507	0.337	213,030
2023-12-29	0.518	0.519	0.491	0.509	0.339	215,074
2023-12-28	0.516	0.527	0.505	0.509	0.339	67,036
2023-12-27	0.520	0.532	0.505	0.519	0.345	96,984
2023-12-22	0.518	0.538	0.515	0.520	0.346	138,903
2023-12-21	0.520	0.546	0.518	0.521	0.347	131,397
2023-12-20	0.487	0.520	0.487	0.517	0.344	235,250
2023-12-19	0.491	0.491	0.476	0.487	0.324	109,036
2023-12-18	0.470	0.491	0.470	0.482	0.321	140,735
2023-12-15	0.455	0.474	0.455	0.473	0.315	138,830
2023-12-14	0.460	0.465	0.450	0.464	0.309	355,895
2023-12-13	0.561	0.570	0.561	0.565	0.305	207,393
2023-12-12	0.572	0.572	0.560	0.562	0.304	143,583
2023-12-11	0.580	0.587	0.567	0.572	0.309	251,556
2023-12-08	0.565	0.580	0.565	0.578	0.312	33,919
2023-12-07	0.588	0.593	0.556	0.580	0.313	51,136
2023-12-06	0.594	0.601	0.575	0.588	0.318	175,091
2023-12-05	0.550	0.580	0.550	0.573	0.309	133,518
2023-12-04	0.549	0.555	0.542	0.552	0.298	130,824
2023-12-01	0.550	0.551	0.540	0.549	0.297	76,708
2023-11-30	0.553	0.560	0.530	0.542	0.293	253,254
2023-11-29	0.542	0.559	0.540	0.552	0.298	78,880
2023-11-28	0.552	0.559	0.526	0.549	0.297	206,829
2023-11-27	0.599	0.599	0.554	0.558	0.301	204,975
2023-11-24	0.599	0.610	0.585	0.597	0.322	97,448
2023-11-23	0.599	0.599	0.584	0.597	0.322	44,412
2023-11-22	0.561	0.599	0.561	0.591	0.319	69,247
2023-11-21	0.580	0.590	0.580	0.589	0.318	32,302

← NewerPage 12 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.