Galaxy Cosmos Mezz PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.501	0.524	0.499	0.499	0.424	108,869
2026-01-26	0.509	0.520	0.500	0.517	0.440	84,600
2026-01-23	0.486	0.510	0.486	0.509	0.433	63,046
2026-01-22	0.495	0.500	0.483	0.500	0.425	313,891
2026-01-21	0.466	0.488	0.466	0.486	0.414	164,102
2026-01-20	0.464	0.482	0.460	0.466	0.396	106,107
2026-01-19	0.446	0.480	0.446	0.473	0.402	87,721
2026-01-16	0.481	0.490	0.476	0.486	0.414	84,173
2026-01-15	0.490	0.495	0.473	0.495	0.421	432,043
2026-01-14	0.472	0.492	0.472	0.486	0.414	123,665
2026-01-13	0.467	0.486	0.467	0.482	0.410	131,501
2026-01-12	0.490	0.490	0.470	0.470	0.400	92,411
2026-01-09	0.474	0.483	0.474	0.481	0.409	133,254
2026-01-08	0.461	0.472	0.450	0.472	0.401	229,052
2026-01-07	0.452	0.468	0.440	0.465	0.396	100,213
2026-01-05	0.431	0.455	0.431	0.452	0.385	160,046
2026-01-02	0.441	0.445	0.440	0.442	0.376	51,452
2025-12-31	0.443	0.444	0.433	0.441	0.375	22,564
2025-12-30	0.430	0.444	0.430	0.444	0.377	25,059
2025-12-29	0.430	0.443	0.426	0.440	0.374	108,568
2025-12-23	0.440	0.440	0.425	0.430	0.366	226,469
2025-12-22	0.453	0.453	0.428	0.438	0.373	450,762
2025-12-19	0.446	0.460	0.439	0.453	0.385	187,310
2025-12-18	0.431	0.443	0.430	0.441	0.375	193,219
2025-12-17	0.438	0.451	0.428	0.431	0.366	245,633
2025-12-16	0.449	0.472	0.441	0.443	0.377	387,735
2025-12-15	0.436	0.470	0.434	0.441	0.375	64,589
2025-12-12	0.443	0.449	0.438	0.438	0.373	62,482
2025-12-11	0.444	0.448	0.441	0.443	0.377	69,735
2025-12-10	0.450	0.450	0.448	0.448	0.381	99,716
2025-12-09	0.450	0.452	0.448	0.450	0.383	392,929
2025-12-08	0.450	0.455	0.444	0.450	0.383	68,323
2025-12-05	0.469	0.469	0.451	0.451	0.384	139,806
2025-12-04	0.465	0.470	0.455	0.465	0.395	114,205
2025-12-03	0.461	0.469	0.461	0.465	0.395	103,493
2025-12-02	0.461	0.469	0.461	0.465	0.395	70,425
2025-12-01	0.451	0.470	0.451	0.463	0.394	36,644
2025-11-28	0.450	0.470	0.440	0.470	0.400	248,921
2025-11-27	0.450	0.459	0.446	0.453	0.385	38,988
2025-11-26	0.447	0.469	0.447	0.459	0.391	178,075
2025-11-25	0.501	0.501	0.491	0.497	0.380	358,521
2025-11-24	0.507	0.508	0.495	0.500	0.383	189,124
2025-11-21	0.491	0.508	0.491	0.500	0.383	146,479
2025-11-20	0.470	0.480	0.470	0.479	0.366	133,879
2025-11-19	0.470	0.483	0.470	0.475	0.363	42,994
2025-11-18	0.469	0.475	0.467	0.474	0.362	123,435
2025-11-17	0.479	0.485	0.470	0.474	0.363	84,033
2025-11-14	0.483	0.489	0.477	0.477	0.365	109,507
2025-11-13	0.486	0.496	0.482	0.487	0.372	168,498
2025-11-12	0.479	0.493	0.479	0.487	0.372	59,943
2025-11-11	0.474	0.490	0.470	0.483	0.370	123,551
2025-11-10	0.465	0.481	0.465	0.470	0.360	107,832
2025-11-07	0.467	0.470	0.465	0.465	0.356	57,675
2025-11-06	0.470	0.472	0.465	0.465	0.356	52,281
2025-11-05	0.470	0.479	0.470	0.470	0.360	43,476
2025-11-04	0.473	0.477	0.470	0.470	0.360	69,378
2025-11-03	0.473	0.479	0.470	0.473	0.362	61,640
2025-10-31	0.472	0.477	0.470	0.473	0.362	133,928
2025-10-30	0.471	0.480	0.471	0.476	0.364	130,531
2025-10-29	0.471	0.484	0.471	0.472	0.361	130,347

← NewerPage 4 of 17 · 985 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.