Galaxy Cosmos Mezz PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.689	0.690	0.675	0.690	0.459	61,726
2024-11-07	0.672	0.689	0.672	0.689	0.458	11,379
2024-11-06	0.695	0.695	0.675	0.689	0.458	91,451
2024-11-05	0.690	0.691	0.681	0.686	0.456	706,439
2024-11-04	0.682	0.698	0.680	0.686	0.456	44,324
2024-11-01	0.680	0.691	0.676	0.690	0.459	97,965
2024-10-31	0.672	0.686	0.672	0.683	0.454	11,967
2024-10-30	0.704	0.704	0.670	0.684	0.455	32,438
2024-10-29	0.682	0.692	0.682	0.683	0.454	33,867
2024-10-25	0.671	0.688	0.671	0.682	0.454	42,095
2024-10-24	0.695	0.698	0.671	0.671	0.446	199,946
2024-10-23	0.696	0.700	0.682	0.695	0.462	105,971
2024-10-22	0.720	0.730	0.690	0.696	0.463	254,066
2024-10-21	0.725	0.735	0.725	0.730	0.486	104,866
2024-10-18	0.739	0.743	0.722	0.737	0.490	44,456
2024-10-17	0.712	0.739	0.711	0.737	0.490	28,658
2024-10-16	0.745	0.745	0.712	0.717	0.477	58,951
2024-10-15	0.740	0.740	0.715	0.723	0.481	92,479
2024-10-14	0.700	0.731	0.699	0.730	0.486	452,022
2024-10-11	0.667	0.677	0.665	0.670	0.446	28,990
2024-10-10	0.667	0.675	0.667	0.669	0.445	18,446
2024-10-09	0.666	0.677	0.666	0.677	0.450	43,170
2024-10-08	0.670	0.676	0.664	0.669	0.445	86,171
2024-10-07	0.678	0.680	0.671	0.674	0.448	99,787
2024-10-04	0.680	0.692	0.676	0.676	0.450	190,970
2024-10-03	0.685	0.703	0.680	0.680	0.452	195,565
2024-10-02	0.700	0.718	0.686	0.686	0.456	318,807
2024-10-01	0.750	0.756	0.720	0.724	0.482	540,758
2024-09-30	0.750	0.797	0.750	0.797	0.530	410,643
2024-09-27	0.726	0.740	0.710	0.730	0.486	86,272
2024-09-26	0.758	0.758	0.717	0.733	0.488	251,240
2024-09-25	0.696	0.720	0.696	0.717	0.477	52,213
2024-09-24	0.700	0.715	0.695	0.698	0.464	12,670
2024-09-23	0.687	0.705	0.687	0.700	0.466	26,420
2024-09-20	0.684	0.712	0.684	0.700	0.466	15,089
2024-09-19	0.700	0.719	0.692	0.713	0.474	34,656
2024-09-18	0.702	0.705	0.686	0.695	0.462	16,336
2024-09-17	0.705	0.710	0.687	0.710	0.472	9,478
2024-09-16	0.683	0.710	0.683	0.698	0.464	7,810
2024-09-13	0.701	0.715	0.696	0.700	0.466	32,626
2024-09-12	0.711	0.720	0.710	0.720	0.479	45,973
2024-09-11	0.714	0.720	0.710	0.710	0.472	52,365
2024-09-10	0.714	0.729	0.713	0.714	0.475	103,110
2024-09-09	0.702	0.733	0.702	0.722	0.480	129,551
2024-09-06	0.712	0.719	0.699	0.713	0.474	137,731
2024-09-05	0.723	0.723	0.710	0.712	0.474	80,969
2024-09-04	0.697	0.720	0.696	0.720	0.479	90,414
2024-09-03	0.698	0.723	0.692	0.719	0.478	128,199
2024-09-02	0.687	0.698	0.680	0.694	0.462	16,373
2024-08-30	0.695	0.695	0.676	0.687	0.457	36,648
2024-08-29	0.671	0.690	0.670	0.680	0.452	66,929
2024-08-28	0.675	0.694	0.675	0.689	0.458	11,380
2024-08-27	0.697	0.697	0.680	0.682	0.454	17,663
2024-08-26	0.680	0.700	0.680	0.686	0.456	43,691
2024-08-23	0.691	0.693	0.681	0.693	0.461	26,865
2024-08-22	0.680	0.692	0.680	0.691	0.460	34,366
2024-08-21	0.698	0.698	0.678	0.690	0.459	19,788
2024-08-20	0.678	0.690	0.676	0.690	0.459	29,933
2024-08-19	0.691	0.691	0.676	0.678	0.451	28,635
2024-08-16	0.678	0.689	0.678	0.688	0.458	58,600

← NewerPage 9 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.