Galaxy Cosmos Mezz PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.620	0.625	0.618	0.624	0.477	47,200
2025-02-06	0.622	0.628	0.616	0.625	0.478	98,977
2025-02-05	0.615	0.626	0.603	0.622	0.476	57,322
2025-02-04	0.616	0.616	0.604	0.608	0.465	84,659
2025-02-03	0.605	0.612	0.601	0.603	0.461	299,242
2025-01-31	0.623	0.630	0.620	0.625	0.478	111,404
2025-01-30	0.637	0.637	0.622	0.627	0.480	157,558
2025-01-29	0.647	0.647	0.625	0.637	0.487	104,547
2025-01-28	0.639	0.647	0.638	0.638	0.488	30,863
2025-01-27	0.650	0.654	0.633	0.648	0.496	102,257
2025-01-24	0.620	0.668	0.620	0.660	0.505	527,300
2025-01-23	0.610	0.624	0.610	0.619	0.474	120,090
2025-01-22	0.620	0.623	0.613	0.613	0.469	89,010
2025-01-21	0.612	0.624	0.612	0.620	0.474	92,475
2025-01-20	0.620	0.633	0.620	0.622	0.476	71,882
2025-01-17	0.629	0.632	0.621	0.629	0.481	464,179
2025-01-16	0.598	0.629	0.597	0.626	0.479	1,695,131
2025-01-15	0.588	0.607	0.581	0.590	0.451	1,344,159
2025-01-14	0.600	0.602	0.588	0.588	0.450	507,929
2025-01-13	0.600	0.600	0.595	0.599	0.458	49,402
2025-01-10	0.603	0.607	0.597	0.605	0.463	444,324
2025-01-09	0.604	0.612	0.600	0.610	0.467	158,866
2025-01-08	0.608	0.610	0.601	0.606	0.464	64,574
2025-01-07	0.610	0.614	0.604	0.608	0.465	71,023
2025-01-03	0.610	0.614	0.604	0.611	0.468	185,556
2025-01-02	0.603	0.615	0.603	0.610	0.467	132,498
2024-12-31	0.609	0.615	0.599	0.609	0.466	86,449
2024-12-30	0.620	0.620	0.610	0.610	0.467	92,315
2024-12-27	0.594	0.612	0.594	0.608	0.465	152,462
2024-12-23	0.600	0.604	0.593	0.600	0.459	84,582
2024-12-20	0.588	0.595	0.585	0.593	0.454	139,888
2024-12-19	0.570	0.585	0.570	0.584	0.447	171,824
2024-12-18	0.570	0.574	0.569	0.570	0.436	172,634
2024-12-17	0.570	0.576	0.567	0.570	0.436	274,840
2024-12-16	0.580	0.587	0.569	0.570	0.436	1,019,807
2024-12-13	0.585	0.593	0.575	0.580	0.444	3,116,833
2024-12-12	0.589	0.589	0.574	0.580	0.444	328,684
2024-12-11	0.598	0.606	0.580	0.580	0.444	1,512,017
2024-12-10	0.610	0.614	0.598	0.598	0.458	1,782,770
2024-12-09	0.626	0.634	0.609	0.610	0.467	1,683,956
2024-12-06	0.710	0.730	0.690	0.690	0.459	3,312,100
2024-12-05	0.690	0.759	0.690	0.710	0.472	3,159,068
2024-12-04	0.710	0.715	0.689	0.690	0.459	994,488
2024-12-03	0.690	0.700	0.687	0.698	0.464	180,157
2024-12-02	0.676	0.705	0.676	0.690	0.459	141,921
2024-11-29	0.686	0.698	0.686	0.690	0.459	98,026
2024-11-28	0.680	0.702	0.680	0.686	0.456	113,675
2024-11-27	0.660	0.679	0.660	0.674	0.448	42,944
2024-11-26	0.667	0.675	0.660	0.665	0.442	51,167
2024-11-25	0.651	0.668	0.647	0.662	0.440	145,051
2024-11-22	0.646	0.669	0.646	0.669	0.445	31,709
2024-11-21	0.632	0.668	0.632	0.661	0.440	24,837
2024-11-20	0.627	0.680	0.627	0.638	0.424	97,359
2024-11-19	0.674	0.690	0.627	0.627	0.417	137,049
2024-11-18	0.676	0.686	0.670	0.680	0.452	50,094
2024-11-15	0.681	0.689	0.673	0.689	0.458	34,361
2024-11-14	0.681	0.692	0.680	0.684	0.455	73,649
2024-11-13	0.690	0.705	0.688	0.690	0.459	221,888
2024-11-12	0.680	0.734	0.680	0.692	0.460	222,753
2024-11-11	0.690	0.700	0.685	0.686	0.456	58,754

← NewerPage 8 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.