Galaxy Cosmos Mezz PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	0.587	0.590	0.575	0.584	0.315	112,652
2023-11-17	0.562	0.580	0.562	0.574	0.310	67,180
2023-11-16	0.570	0.573	0.570	0.570	0.308	41,757
2023-11-15	0.574	0.582	0.564	0.571	0.308	30,533
2023-11-14	0.553	0.584	0.553	0.576	0.311	47,120
2023-11-13	0.550	0.586	0.548	0.579	0.313	20,258
2023-11-10	0.570	0.582	0.559	0.568	0.307	29,136
2023-11-09	0.593	0.593	0.576	0.579	0.313	46,493
2023-11-08	0.548	0.590	0.548	0.580	0.313	45,709
2023-11-07	0.585	0.592	0.580	0.591	0.319	376,695
2023-11-06	0.565	0.586	0.565	0.585	0.316	151,523
2023-11-03	0.528	0.560	0.528	0.558	0.301	197,466
2023-11-02	0.520	0.533	0.520	0.533	0.288	98,165
2023-11-01	0.511	0.522	0.511	0.520	0.281	49,201
2023-10-31	0.504	0.519	0.504	0.510	0.275	34,325
2023-10-30	0.493	0.520	0.493	0.505	0.273	7,264
2023-10-27	0.501	0.516	0.501	0.511	0.276	14,127
2023-10-26	0.496	0.516	0.496	0.506	0.273	14,747
2023-10-25	0.504	0.517	0.504	0.517	0.279	59,902
2023-10-24	0.501	0.525	0.492	0.520	0.281	74,970
2023-10-23	0.510	0.520	0.502	0.510	0.275	39,883
2023-10-20	0.520	0.520	0.509	0.510	0.275	21,879
2023-10-19	0.509	0.529	0.509	0.513	0.277	39,149
2023-10-18	0.515	0.524	0.511	0.520	0.281	46,783
2023-10-17	0.526	0.530	0.510	0.510	0.275	51,174
2023-10-16	0.507	0.530	0.507	0.526	0.284	38,243
2023-10-13	0.524	0.537	0.502	0.525	0.284	207,677
2023-10-12	0.523	0.539	0.520	0.524	0.283	440,865
2023-10-11	0.508	0.517	0.502	0.515	0.278	364,078
2023-10-10	0.490	0.519	0.490	0.506	0.273	81,818
2023-10-09	0.496	0.499	0.482	0.495	0.267	136,711
2023-10-06	0.502	0.517	0.498	0.500	0.270	108,975
2023-10-05	0.502	0.517	0.502	0.509	0.275	202,447
2023-10-04	0.503	0.515	0.501	0.515	0.278	176,002
2023-10-03	0.516	0.530	0.511	0.514	0.278	154,950
2023-10-02	0.516	0.539	0.515	0.527	0.285	82,881
2023-09-29	0.529	0.536	0.529	0.530	0.286	46,895
2023-09-28	0.535	0.540	0.522	0.535	0.289	61,888
2023-09-27	0.517	0.537	0.517	0.536	0.289	180,033
2023-09-26	0.512	0.523	0.512	0.517	0.279	113,966
2023-09-25	0.524	0.529	0.515	0.520	0.281	84,125
2023-09-22	0.517	0.535	0.517	0.524	0.283	143,450
2023-09-21	0.512	0.531	0.512	0.523	0.282	84,795
2023-09-20	0.531	0.541	0.526	0.526	0.284	124,481
2023-09-19	0.528	0.546	0.528	0.543	0.293	55,905
2023-09-18	0.530	0.548	0.530	0.545	0.294	33,054
2023-09-15	0.540	0.549	0.532	0.541	0.292	77,947
2023-09-14	0.531	0.540	0.526	0.532	0.287	42,168
2023-09-13	0.550	0.552	0.532	0.537	0.290	63,640
2023-09-12	0.534	0.550	0.533	0.544	0.294	48,154
2023-09-11	0.532	0.550	0.532	0.550	0.297	42,806
2023-09-08	0.534	0.560	0.530	0.545	0.294	184,869
2023-09-07	0.531	0.565	0.531	0.557	0.301	164,431
2023-09-06	0.536	0.565	0.536	0.563	0.304	178,814
2023-09-05	0.513	0.562	0.513	0.556	0.300	829,291
2023-09-04	0.533	0.539	0.520	0.525	0.284	188,766
2023-09-01	0.530	0.540	0.530	0.540	0.292	37,167
2023-08-31	0.523	0.541	0.523	0.538	0.291	146,582
2023-08-30	0.519	0.540	0.519	0.539	0.291	80,716
2023-08-29	0.530	0.535	0.523	0.533	0.288	42,749

← NewerPage 13 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.