Galaxy Cosmos Mezz PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	0.472	0.484	0.472	0.472	0.361	69,135
2025-10-24	0.480	0.481	0.475	0.475	0.363	94,940
2025-10-23	0.479	0.494	0.479	0.485	0.371	153,083
2025-10-22	0.476	0.488	0.475	0.480	0.367	111,304
2025-10-21	0.468	0.488	0.468	0.480	0.367	109,824
2025-10-20	0.470	0.498	0.461	0.480	0.367	127,136
2025-10-17	0.465	0.476	0.460	0.470	0.360	240,545
2025-10-16	0.477	0.482	0.470	0.472	0.361	207,000
2025-10-15	0.476	0.481	0.476	0.476	0.364	101,538
2025-10-14	0.480	0.481	0.476	0.476	0.364	200,769
2025-10-13	0.489	0.491	0.483	0.483	0.370	150,494
2025-10-10	0.491	0.498	0.491	0.491	0.375	177,247
2025-10-09	0.488	0.500	0.488	0.490	0.375	140,775
2025-10-08	0.503	0.505	0.488	0.490	0.375	394,145
2025-10-07	0.504	0.512	0.502	0.506	0.387	77,444
2025-10-06	0.512	0.525	0.509	0.511	0.391	196,727
2025-10-03	0.512	0.536	0.511	0.511	0.391	90,442
2025-10-02	0.504	0.543	0.502	0.524	0.401	348,064
2025-10-01	0.516	0.520	0.506	0.511	0.391	304,337
2025-09-30	0.520	0.535	0.506	0.530	0.406	192,283
2025-09-29	0.499	0.535	0.499	0.517	0.396	235,316
2025-09-26	0.538	0.538	0.508	0.512	0.392	177,697
2025-09-25	0.508	0.533	0.508	0.533	0.408	458,979
2025-09-24	0.481	0.489	0.481	0.483	0.369	95,531
2025-09-23	0.479	0.493	0.479	0.481	0.368	90,909
2025-09-22	0.480	0.484	0.476	0.477	0.365	93,033
2025-09-19	0.484	0.490	0.482	0.482	0.369	70,598
2025-09-18	0.490	0.495	0.489	0.490	0.375	64,212
2025-09-17	0.498	0.500	0.487	0.498	0.381	133,421
2025-09-16	0.484	0.505	0.480	0.500	0.383	147,954
2025-09-15	0.489	0.489	0.481	0.488	0.373	499,316
2025-09-12	0.487	0.500	0.487	0.491	0.375	111,681
2025-09-11	0.485	0.496	0.484	0.496	0.379	124,766
2025-09-10	0.478	0.491	0.478	0.485	0.371	141,820
2025-09-09	0.481	0.495	0.479	0.493	0.377	184,021
2025-09-08	0.476	0.497	0.472	0.484	0.370	120,827
2025-09-05	0.492	0.496	0.475	0.476	0.364	223,843
2025-09-04	0.485	0.497	0.485	0.492	0.376	176,181
2025-09-03	0.492	0.504	0.490	0.497	0.380	91,190
2025-09-02	0.490	0.505	0.490	0.491	0.375	176,120
2025-09-01	0.503	0.544	0.490	0.503	0.385	270,274
2025-08-29	0.512	0.518	0.500	0.508	0.389	139,414
2025-08-28	0.527	0.530	0.512	0.518	0.396	183,470
2025-08-27	0.530	0.539	0.527	0.536	0.410	125,458
2025-08-26	0.542	0.542	0.527	0.536	0.410	125,286
2025-08-25	0.550	0.553	0.541	0.542	0.415	153,327
2025-08-22	0.553	0.567	0.546	0.551	0.422	149,460
2025-08-21	0.566	0.576	0.550	0.553	0.423	196,262
2025-08-20	0.560	0.570	0.546	0.566	0.433	122,233
2025-08-19	0.554	0.578	0.551	0.560	0.428	188,007
2025-08-18	0.559	0.559	0.541	0.556	0.425	163,390
2025-08-14	0.570	0.570	0.552	0.559	0.428	196,644
2025-08-13	0.558	0.570	0.553	0.560	0.428	229,207
2025-08-12	0.583	0.583	0.554	0.558	0.427	233,263
2025-08-11	0.568	0.586	0.560	0.573	0.438	303,384
2025-08-08	0.605	0.613	0.568	0.568	0.435	904,114
2025-08-07	0.562	0.612	0.553	0.600	0.459	619,245
2025-08-06	0.525	0.562	0.517	0.562	0.430	368,783
2025-08-05	0.536	0.536	0.508	0.525	0.402	131,421
2025-08-04	0.511	0.528	0.511	0.515	0.394	82,308

← NewerPage 5 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.