Galaxy Cosmos Mezz PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.546	0.569	0.546	0.564	0.432	83,559
2025-05-07	0.553	0.569	0.553	0.561	0.429	47,971
2025-05-06	0.553	0.568	0.553	0.553	0.423	39,676
2025-05-05	0.541	0.570	0.541	0.555	0.425	99,126
2025-05-02	0.569	0.570	0.540	0.545	0.417	202,283
2025-04-30	0.553	0.570	0.553	0.561	0.429	39,266
2025-04-29	0.570	0.570	0.555	0.558	0.427	61,362
2025-04-28	0.551	0.579	0.551	0.571	0.437	46,484
2025-04-25	0.551	0.560	0.550	0.560	0.428	71,822
2025-04-24	0.551	0.573	0.551	0.558	0.427	14,056
2025-04-23	0.551	0.562	0.550	0.562	0.430	67,134
2025-04-22	0.551	0.565	0.549	0.558	0.427	44,198
2025-04-17	0.567	0.575	0.555	0.566	0.433	118,978
2025-04-16	0.541	0.575	0.541	0.567	0.434	85,173
2025-04-15	0.530	0.565	0.530	0.552	0.422	76,695
2025-04-14	0.520	0.548	0.520	0.537	0.411	14,695
2025-04-11	0.533	0.536	0.519	0.528	0.404	43,083
2025-04-10	0.539	0.540	0.522	0.522	0.399	91,125
2025-04-09	0.511	0.519	0.495	0.496	0.380	170,053
2025-04-08	0.507	0.546	0.503	0.529	0.405	184,403
2025-04-07	0.510	0.530	0.499	0.507	0.388	431,226
2025-04-04	0.567	0.575	0.537	0.554	0.424	179,820
2025-04-03	0.571	0.590	0.571	0.584	0.447	32,795
2025-04-02	0.586	0.595	0.580	0.590	0.451	25,738
2025-04-01	0.588	0.596	0.588	0.592	0.453	25,540
2025-03-31	0.593	0.601	0.584	0.588	0.450	107,242
2025-03-28	0.602	0.615	0.602	0.605	0.463	16,302
2025-03-27	0.600	0.622	0.598	0.607	0.464	116,658
2025-03-26	0.601	0.608	0.591	0.603	0.461	46,006
2025-03-24	0.600	0.608	0.598	0.598	0.458	34,161
2025-03-21	0.616	0.616	0.600	0.605	0.463	12,221
2025-03-20	0.600	0.612	0.595	0.608	0.465	71,685
2025-03-19	0.600	0.602	0.587	0.600	0.459	96,943
2025-03-18	0.571	0.602	0.571	0.602	0.461	138,563
2025-03-17	0.568	0.580	0.568	0.574	0.439	92,861
2025-03-14	0.563	0.575	0.563	0.568	0.435	69,104
2025-03-13	0.564	0.573	0.557	0.566	0.433	112,414
2025-03-12	0.569	0.570	0.557	0.563	0.431	119,994
2025-03-11	0.567	0.572	0.567	0.567	0.434	60,152
2025-03-10	0.580	0.580	0.567	0.578	0.442	54,533
2025-03-07	0.563	0.574	0.559	0.569	0.435	156,680
2025-03-06	0.565	0.579	0.565	0.566	0.433	44,455
2025-03-05	0.556	0.575	0.556	0.573	0.438	89,386
2025-03-04	0.560	0.570	0.555	0.557	0.426	130,150
2025-02-28	0.570	0.582	0.555	0.573	0.438	236,539
2025-02-27	0.581	0.585	0.567	0.577	0.441	102,056
2025-02-26	0.591	0.598	0.580	0.581	0.445	80,292
2025-02-25	0.598	0.601	0.587	0.594	0.455	81,803
2025-02-24	0.596	0.609	0.596	0.604	0.462	70,591
2025-02-21	0.605	0.618	0.592	0.610	0.467	132,956
2025-02-20	0.611	0.615	0.604	0.610	0.467	64,922
2025-02-19	0.601	0.611	0.601	0.611	0.468	63,995
2025-02-18	0.602	0.619	0.600	0.607	0.464	78,074
2025-02-17	0.607	0.609	0.598	0.604	0.462	399,411
2025-02-14	0.608	0.615	0.607	0.611	0.468	81,414
2025-02-13	0.618	0.618	0.600	0.613	0.469	254,241
2025-02-12	0.602	0.614	0.602	0.610	0.467	51,276
2025-02-11	0.609	0.614	0.604	0.610	0.467	90,278
2025-02-10	0.618	0.628	0.611	0.614	0.470	43,057
2025-02-07	0.620	0.625	0.618	0.624	0.477	47,200

← NewerPage 7 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.