Galaxy Cosmos Mezz PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	0.512	0.537	0.512	0.530	0.286	25,194
2023-08-25	0.529	0.530	0.514	0.530	0.286	40,591
2023-08-24	0.522	0.533	0.522	0.532	0.287	12,871
2023-08-23	0.520	0.530	0.520	0.530	0.286	49,972
2023-08-22	0.530	0.536	0.516	0.526	0.284	53,689
2023-08-21	0.505	0.522	0.504	0.521	0.281	24,299
2023-08-18	0.518	0.526	0.508	0.510	0.275	238,588
2023-08-17	0.521	0.530	0.515	0.527	0.285	144,983
2023-08-16	0.521	0.536	0.515	0.532	0.287	73,413
2023-08-14	0.532	0.532	0.515	0.527	0.285	31,874
2023-08-11	0.530	0.534	0.507	0.532	0.287	271,894
2023-08-10	0.522	0.536	0.522	0.529	0.286	90,225
2023-08-09	0.519	0.535	0.503	0.528	0.285	245,760
2023-08-08	0.520	0.532	0.503	0.507	0.274	644,384
2023-08-07	0.550	0.550	0.523	0.534	0.288	213,262
2023-08-04	0.563	0.563	0.540	0.541	0.292	204,954
2023-08-03	0.554	0.565	0.550	0.552	0.298	107,174
2023-08-02	0.557	0.564	0.534	0.554	0.299	354,969
2023-08-01	0.562	0.576	0.560	0.570	0.308	290,719
2023-07-31	0.580	0.597	0.540	0.556	0.300	313,662
2023-07-28	0.590	0.596	0.578	0.594	0.321	134,666
2023-07-27	0.587	0.600	0.587	0.596	0.322	76,018
2023-07-26	0.605	0.605	0.585	0.602	0.325	71,560
2023-07-25	0.597	0.608	0.595	0.598	0.323	87,336
2023-07-24	0.601	0.609	0.595	0.601	0.325	57,137
2023-07-21	0.591	0.609	0.586	0.604	0.326	152,420
2023-07-20	0.609	0.617	0.595	0.608	0.328	99,677
2023-07-19	0.602	0.618	0.596	0.609	0.329	285,506
2023-07-18	0.606	0.626	0.590	0.607	0.328	131,220
2023-07-17	0.602	0.630	0.602	0.619	0.334	118,308
2023-07-14	0.610	0.614	0.600	0.612	0.331	185,702
2023-07-13	0.609	0.616	0.592	0.603	0.326	369,903
2023-07-12	0.584	0.611	0.584	0.608	0.328	538,080
2023-07-11	0.574	0.585	0.570	0.581	0.314	234,405
2023-07-10	0.570	0.599	0.560	0.572	0.309	964,106
2023-07-07	0.550	0.575	0.550	0.571	0.308	754,719
2023-07-06	0.540	0.564	0.540	0.553	0.299	107,780
2023-07-05	0.543	0.553	0.543	0.553	0.299	132,059
2023-07-04	0.532	0.559	0.522	0.552	0.298	346,539
2023-07-03	0.540	0.540	0.522	0.532	0.287	220,883
2023-06-30	0.545	0.546	0.525	0.545	0.294	262,841
2023-06-29	0.549	0.556	0.537	0.549	0.297	280,589
2023-06-28	0.530	0.546	0.525	0.543	0.293	656,503
2023-06-27	0.510	0.540	0.501	0.521	0.281	354,415
2023-06-26	0.545	0.558	0.510	0.516	0.279	364,493
2023-06-23	0.550	0.565	0.540	0.545	0.294	204,669
2023-06-22	0.543	0.562	0.543	0.557	0.301	93,911
2023-06-21	0.540	0.573	0.510	0.566	0.306	1,700,110
2023-06-20	0.550	0.579	0.549	0.566	0.306	529,883
2023-06-19	0.544	0.567	0.544	0.553	0.299	444,040
2023-06-16	0.548	0.560	0.541	0.544	0.294	159,333
2023-06-15	0.531	0.566	0.530	0.549	0.297	311,469
2023-06-14	0.525	0.540	0.525	0.531	0.287	358,741
2023-06-13	0.528	0.533	0.516	0.529	0.286	375,881
2023-06-12	0.536	0.538	0.523	0.528	0.285	353,889
2023-06-09	0.523	0.539	0.520	0.536	0.289	568,035
2023-06-08	0.512	0.516	0.505	0.510	0.275	272,618
2023-06-07	0.518	0.538	0.492	0.503	0.272	726,840
2023-06-06	0.500	0.525	0.482	0.518	0.280	532,169
2023-06-02	0.481	0.495	0.476	0.485	0.262	67,783

← NewerPage 14 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.