Galaxy Cosmos Mezz PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	0.475	0.489	0.471	0.487	0.263	180,601
2023-05-31	0.480	0.484	0.470	0.484	0.261	192,842
2023-05-30	0.460	0.479	0.460	0.475	0.256	323,672
2023-05-29	0.474	0.474	0.462	0.469	0.253	110,762
2023-05-26	0.458	0.473	0.458	0.466	0.251	249,020
2023-05-25	0.453	0.470	0.453	0.458	0.247	205,913
2023-05-24	0.459	0.480	0.452	0.465	0.251	370,635
2023-05-23	0.480	0.488	0.466	0.471	0.254	434,664
2023-05-22	0.480	0.480	0.466	0.480	0.259	1,087,599
2023-05-19	0.429	0.445	0.427	0.436	0.235	323,513
2023-05-18	0.431	0.453	0.427	0.429	0.232	430,011
2023-05-17	0.461	0.461	0.431	0.440	0.237	600,333
2023-05-16	0.461	0.470	0.458	0.461	0.249	356,640
2023-05-15	0.481	0.499	0.460	0.475	0.257	466,122
2023-05-12	0.470	0.499	0.470	0.481	0.260	338,299
2023-05-11	0.469	0.472	0.460	0.470	0.254	467,463
2023-05-10	0.450	0.459	0.450	0.458	0.247	204,979
2023-05-09	0.414	0.440	0.414	0.439	0.237	119,636
2023-05-08	0.428	0.428	0.391	0.422	0.228	634,535
2023-05-05	0.460	0.469	0.415	0.419	0.226	710,733
2023-05-04	0.439	0.461	0.433	0.461	0.249	726,904
2023-05-03	0.408	0.431	0.408	0.420	0.227	1,151,699
2023-05-02	0.414	0.414	0.414	0.414	0.223	500,229
2023-04-28	0.459	0.459	0.459	0.459	0.248	190,955
2023-04-27	0.509	0.523	0.505	0.505	0.273	213,100
2023-04-26	0.500	0.518	0.493	0.509	0.275	335,736
2023-04-25	0.523	0.544	0.500	0.502	0.271	505,175
2023-04-24	0.491	0.530	0.482	0.523	0.282	584,638
2023-04-21	0.522	0.532	0.491	0.495	0.267	1,203,575
2023-04-20	0.508	0.549	0.508	0.542	0.293	865,810
2023-04-19	0.470	0.509	0.470	0.503	0.272	739,020
2023-04-18	0.490	0.490	0.470	0.474	0.256	667,444
2023-04-13	0.485	0.504	0.475	0.483	0.261	566,023
2023-04-12	0.450	0.483	0.450	0.481	0.260	636,676
2023-04-11	0.424	0.446	0.414	0.443	0.239	316,267
2023-04-06	0.398	0.415	0.398	0.412	0.222	423,809
2023-04-05	0.405	0.410	0.401	0.402	0.217	358,506
2023-04-04	0.416	0.422	0.407	0.412	0.223	363,659
2023-04-03	0.410	0.438	0.410	0.415	0.224	602,382
2023-03-31	0.429	0.440	0.414	0.421	0.227	252,708
2023-03-30	0.428	0.435	0.424	0.431	0.233	501,629
2023-03-29	0.412	0.423	0.390	0.413	0.223	2,076,147
2023-03-28	0.484	0.484	0.433	0.433	0.234	485,893
2023-03-27	0.453	0.490	0.453	0.479	0.259	556,145
2023-03-24	0.430	0.460	0.426	0.453	0.245	1,103,207
2023-03-23	0.413	0.432	0.413	0.430	0.232	1,021,909
2023-03-22	0.380	0.395	0.360	0.393	0.212	543,740
2023-03-21	0.358	0.360	0.355	0.360	0.194	168,308
2023-03-20	0.330	0.360	0.330	0.357	0.193	734,304
2023-03-17	0.353	0.353	0.335	0.339	0.183	289,484
2023-03-16	0.342	0.346	0.336	0.339	0.183	565,168
2023-03-15	0.363	0.364	0.330	0.337	0.182	762,098
2023-03-14	0.342	0.358	0.342	0.353	0.190	669,832
2023-03-13	0.324	0.335	0.308	0.330	0.178	367,842
2023-03-10	0.317	0.329	0.316	0.324	0.175	425,629
2023-03-09	0.329	0.330	0.319	0.326	0.176	687,983
2023-03-08	0.300	0.334	0.300	0.329	0.178	946,920
2023-03-07	0.280	0.310	0.276	0.305	0.165	449,679
2023-03-06	0.286	0.289	0.281	0.282	0.152	620,632
2023-03-03	0.283	0.294	0.283	0.293	0.158	119,034

← NewerPage 15 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.