Galderma Group N historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 80.320 | 82.580 | 80.260 | 81.000 | 80.689 | 271,924 |
| 2024-08-20 | 80.080 | 80.960 | 80.080 | 80.210 | 79.902 | 146,160 |
| 2024-08-19 | 79.990 | 80.190 | 78.730 | 79.950 | 79.643 | 220,366 |
| 2024-08-16 | 80.490 | 81.300 | 79.640 | 79.970 | 79.663 | 263,648 |
| 2024-08-15 | 78.040 | 80.240 | 77.430 | 80.240 | 79.932 | 352,594 |
| 2024-08-14 | 77.130 | 78.490 | 76.970 | 77.510 | 77.212 | 189,735 |
| 2024-08-13 | 78.000 | 78.300 | 76.450 | 76.600 | 76.306 | 373,415 |
| 2024-08-12 | 76.500 | 77.660 | 75.600 | 76.000 | 75.708 | 219,500 |
| 2024-08-09 | 76.010 | 76.900 | 75.200 | 76.170 | 75.877 | 358,832 |
| 2024-08-08 | 71.600 | 73.990 | 70.630 | 73.990 | 73.706 | 270,858 |
| 2024-08-07 | 71.700 | 71.960 | 69.900 | 71.000 | 70.727 | 210,267 |
| 2024-08-06 | 70.000 | 71.780 | 69.360 | 71.500 | 71.225 | 388,441 |
| 2024-08-05 | 67.070 | 72.300 | 67.020 | 67.850 | 67.589 | 592,565 |
| 2024-08-02 | 68.300 | 68.570 | 66.430 | 66.960 | 66.703 | 349,062 |
| 2024-07-31 | 68.250 | 71.850 | 68.250 | 69.090 | 68.825 | 200,559 |
| 2024-07-30 | 67.570 | 68.760 | 67.300 | 67.980 | 67.719 | 186,330 |
| 2024-07-29 | 66.770 | 67.510 | 66.350 | 67.000 | 66.743 | 336,277 |
| 2024-07-26 | 68.000 | 68.160 | 64.750 | 66.120 | 65.866 | 435,221 |
| 2024-07-25 | 70.100 | 70.570 | 65.530 | 67.450 | 67.191 | 508,169 |
| 2024-07-24 | 69.810 | 70.640 | 69.170 | 69.800 | 69.532 | 208,770 |
| 2024-07-23 | 71.620 | 72.010 | 70.260 | 70.260 | 69.990 | 184,843 |
| 2024-07-22 | 71.130 | 72.000 | 70.160 | 71.470 | 71.196 | 167,133 |
| 2024-07-19 | 70.120 | 71.650 | 68.510 | 70.810 | 70.538 | 175,308 |
| 2024-07-18 | 73.250 | 73.250 | 70.020 | 70.180 | 69.910 | 300,767 |
| 2024-07-17 | 74.130 | 74.400 | 73.090 | 73.110 | 72.829 | 138,624 |
| 2024-07-16 | 72.620 | 73.690 | 72.080 | 73.470 | 73.188 | 82,956 |
| 2024-07-15 | 73.760 | 74.020 | 72.250 | 72.680 | 72.401 | 99,281 |
| 2024-07-12 | 73.640 | 73.880 | 73.080 | 73.490 | 73.208 | 126,884 |
| 2024-07-11 | 73.420 | 74.000 | 73.170 | 73.270 | 72.989 | 177,182 |
| 2024-07-10 | 73.460 | 73.990 | 71.920 | 72.830 | 72.550 | 197,951 |
| 2024-07-09 | 73.000 | 73.950 | 73.000 | 73.010 | 72.730 | 130,312 |
| 2024-07-08 | 74.720 | 74.720 | 73.000 | 73.000 | 72.720 | 111,627 |
| 2024-07-05 | 74.490 | 74.600 | 73.970 | 74.470 | 74.184 | 76,524 |
| 2024-07-04 | 74.610 | 74.860 | 74.070 | 74.260 | 73.975 | 112,686 |
| 2024-07-03 | 73.780 | 74.900 | 73.700 | 74.360 | 74.074 | 233,903 |
| 2024-07-02 | 71.780 | 72.770 | 71.120 | 72.770 | 72.491 | 230,899 |
| 2024-07-01 | 74.560 | 75.000 | 72.010 | 72.110 | 71.833 | 239,401 |
| 2024-06-28 | 76.740 | 77.140 | 73.960 | 73.960 | 73.676 | 299,182 |
| 2024-06-27 | 76.800 | 77.680 | 76.550 | 76.810 | 76.515 | 286,283 |
| 2024-06-26 | 77.000 | 77.470 | 75.330 | 76.490 | 76.196 | 163,073 |
| 2024-06-25 | 75.990 | 77.340 | 75.070 | 76.300 | 76.007 | 201,526 |
| 2024-06-24 | 74.760 | 75.940 | 73.860 | 75.500 | 75.210 | 174,063 |
| 2024-06-21 | 75.630 | 75.950 | 73.750 | 74.860 | 74.573 | 717,460 |
| 2024-06-20 | 76.330 | 76.630 | 75.160 | 75.830 | 75.539 | 141,335 |
| 2024-06-19 | 77.000 | 77.000 | 75.240 | 76.060 | 75.768 | 199,073 |
| 2024-06-18 | 73.890 | 75.080 | 73.560 | 75.080 | 74.792 | 221,707 |
| 2024-06-17 | 74.280 | 74.740 | 73.250 | 73.250 | 72.969 | 241,224 |
| 2024-06-14 | 75.500 | 75.700 | 74.200 | 74.990 | 74.702 | 173,500 |
| 2024-06-13 | 73.900 | 75.090 | 72.700 | 75.090 | 74.802 | 212,158 |
| 2024-06-12 | 73.750 | 73.870 | 72.410 | 73.870 | 73.586 | 119,204 |
| 2024-06-11 | 73.170 | 73.910 | 72.700 | 73.000 | 72.720 | 84,207 |
| 2024-06-10 | 73.570 | 73.960 | 73.150 | 73.350 | 73.068 | 90,432 |
| 2024-06-07 | 72.680 | 73.900 | 72.250 | 73.340 | 73.058 | 146,058 |
| 2024-06-06 | 72.680 | 72.980 | 71.830 | 72.080 | 71.803 | 125,367 |
| 2024-06-05 | 73.090 | 73.600 | 72.000 | 72.000 | 71.723 | 179,760 |
| 2024-06-04 | 72.490 | 73.790 | 72.280 | 73.700 | 73.417 | 120,341 |
| 2024-06-03 | 73.320 | 73.610 | 71.870 | 72.010 | 71.733 | 141,959 |
| 2024-05-31 | 73.870 | 74.110 | 72.960 | 73.270 | 72.989 | 152,413 |
| 2024-05-30 | 72.000 | 73.510 | 72.000 | 73.490 | 73.208 | 135,551 |
| 2024-05-29 | 72.500 | 73.190 | 72.000 | 72.120 | 71.843 | 156,441 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-24 | 0.3500 CHF |
| 2025-04-25 | 0.1500 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.