Galaxy Cosmos Mezz PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.516	0.539	0.515	0.515	0.394	131,961
2025-07-31	0.519	0.540	0.519	0.536	0.410	74,002
2025-07-30	0.526	0.545	0.525	0.528	0.404	104,113
2025-07-29	0.529	0.551	0.522	0.529	0.405	153,131
2025-07-28	0.574	0.580	0.526	0.529	0.405	484,266
2025-07-25	0.489	0.537	0.487	0.537	0.411	641,702
2025-07-24	0.463	0.490	0.463	0.489	0.374	256,803
2025-07-23	0.469	0.480	0.466	0.467	0.357	80,228
2025-07-22	0.465	0.478	0.465	0.469	0.358	121,506
2025-07-21	0.472	0.472	0.462	0.465	0.356	123,838
2025-07-18	0.475	0.479	0.471	0.472	0.361	84,540
2025-07-17	0.473	0.478	0.471	0.475	0.363	89,958
2025-07-16	0.473	0.486	0.472	0.473	0.362	61,216
2025-07-15	0.473	0.480	0.472	0.479	0.367	39,154
2025-07-14	0.480	0.480	0.462	0.473	0.362	165,993
2025-07-11	0.486	0.499	0.481	0.487	0.373	102,023
2025-07-10	0.483	0.491	0.482	0.490	0.375	88,505
2025-07-09	0.480	0.490	0.479	0.485	0.371	177,605
2025-07-08	0.484	0.486	0.477	0.481	0.368	122,103
2025-07-07	0.482	0.497	0.476	0.484	0.370	113,114
2025-07-04	0.479	0.490	0.479	0.489	0.374	75,926
2025-07-03	0.487	0.499	0.486	0.488	0.373	137,139
2025-07-02	0.492	0.500	0.488	0.491	0.376	123,507
2025-07-01	0.498	0.502	0.493	0.494	0.378	119,473
2025-06-30	0.497	0.503	0.496	0.496	0.380	129,393
2025-06-27	0.491	0.508	0.491	0.502	0.384	56,884
2025-06-26	0.499	0.508	0.492	0.498	0.381	70,172
2025-06-25	0.490	0.505	0.490	0.500	0.383	23,953
2025-06-24	0.500	0.500	0.490	0.490	0.375	100,505
2025-06-23	0.480	0.493	0.480	0.485	0.371	33,455
2025-06-20	0.480	0.500	0.480	0.494	0.378	32,421
2025-06-19	0.439	0.485	0.439	0.480	0.367	124,906
2025-06-18	0.492	0.494	0.470	0.479	0.367	119,925
2025-06-17	0.496	0.499	0.489	0.494	0.378	54,654
2025-06-16	0.500	0.505	0.493	0.495	0.379	135,144
2025-06-13	0.505	0.508	0.500	0.506	0.387	41,753
2025-06-12	0.505	0.520	0.505	0.514	0.393	29,042
2025-06-11	0.510	0.518	0.503	0.509	0.389	40,282
2025-06-10	0.513	0.515	0.505	0.508	0.389	31,653
2025-06-06	0.497	0.515	0.497	0.511	0.391	46,128
2025-06-05	0.513	0.517	0.491	0.506	0.387	26,956
2025-06-04	0.502	0.510	0.502	0.509	0.389	48,984
2025-06-03	0.497	0.507	0.491	0.497	0.380	36,273
2025-06-02	0.508	0.508	0.488	0.491	0.376	220,402
2025-05-30	0.510	0.511	0.506	0.508	0.389	31,727
2025-05-29	0.510	0.517	0.508	0.508	0.389	48,804
2025-05-28	0.508	0.523	0.508	0.516	0.395	64,381
2025-05-27	0.503	0.515	0.503	0.509	0.389	77,521
2025-05-26	0.512	0.515	0.500	0.512	0.392	50,435
2025-05-23	0.505	0.521	0.498	0.500	0.383	204,139
2025-05-22	0.506	0.516	0.504	0.505	0.386	74,667
2025-05-21	0.518	0.519	0.506	0.515	0.394	68,238
2025-05-20	0.526	0.526	0.510	0.520	0.398	100,935
2025-05-19	0.530	0.532	0.516	0.526	0.402	132,643
2025-05-16	0.521	0.532	0.520	0.530	0.406	136,179
2025-05-15	0.507	0.526	0.505	0.521	0.399	314,722
2025-05-14	0.520	0.521	0.511	0.520	0.398	26,342
2025-05-13	0.520	0.528	0.498	0.515	0.394	410,821
2025-05-12	0.550	0.558	0.515	0.520	0.398	501,971
2025-05-09	0.560	0.560	0.546	0.548	0.419	163,707

← NewerPage 6 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.