Galderma Group N historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 74.620 | 74.800 | 72.740 | 72.900 | 72.620 | 185,572 |
| 2024-05-27 | 74.500 | 74.800 | 74.000 | 74.250 | 73.965 | 87,345 |
| 2024-05-24 | 74.900 | 74.900 | 72.940 | 73.470 | 73.188 | 244,144 |
| 2024-05-23 | 74.390 | 75.140 | 73.690 | 74.830 | 74.543 | 138,454 |
| 2024-05-22 | 75.000 | 76.200 | 72.880 | 73.490 | 73.208 | 227,943 |
| 2024-05-21 | 74.590 | 75.780 | 74.140 | 74.640 | 74.353 | 137,668 |
| 2024-05-17 | 75.000 | 76.000 | 73.460 | 73.880 | 73.596 | 152,399 |
| 2024-05-16 | 73.330 | 76.200 | 72.400 | 74.830 | 74.543 | 303,791 |
| 2024-05-15 | 71.990 | 73.000 | 70.200 | 73.000 | 72.720 | 205,630 |
| 2024-05-14 | 70.500 | 72.720 | 70.500 | 71.340 | 71.066 | 285,431 |
| 2024-05-13 | 71.500 | 71.500 | 69.060 | 70.000 | 69.731 | 134,250 |
| 2024-05-10 | 71.820 | 72.090 | 69.020 | 70.150 | 69.881 | 263,483 |
| 2024-05-08 | 70.700 | 73.200 | 70.290 | 71.090 | 70.817 | 291,004 |
| 2024-05-07 | 70.200 | 70.560 | 69.810 | 70.560 | 70.289 | 166,154 |
| 2024-05-06 | 70.000 | 70.440 | 69.200 | 69.900 | 69.632 | 141,550 |
| 2024-05-03 | 69.000 | 70.000 | 68.090 | 69.430 | 69.163 | 147,821 |
| 2024-05-02 | 70.000 | 70.000 | 68.100 | 68.640 | 68.376 | 277,884 |
| 2024-04-30 | 68.900 | 70.000 | 68.410 | 68.500 | 68.237 | 145,271 |
| 2024-04-29 | 67.580 | 69.300 | 67.130 | 68.320 | 68.058 | 183,625 |
| 2024-04-26 | 67.810 | 68.580 | 66.410 | 66.790 | 66.534 | 195,949 |
| 2024-04-25 | 66.850 | 67.850 | 66.850 | 67.320 | 67.061 | 252,377 |
| 2024-04-24 | 68.700 | 69.000 | 66.200 | 66.490 | 66.235 | 244,222 |
| 2024-04-23 | 67.320 | 69.110 | 65.710 | 66.760 | 66.504 | 266,805 |
| 2024-04-22 | 64.900 | 66.980 | 64.890 | 66.980 | 66.723 | 110,433 |
| 2024-04-19 | 63.330 | 64.740 | 63.250 | 64.620 | 64.372 | 207,912 |
| 2024-04-18 | 62.550 | 63.890 | 62.550 | 63.600 | 63.356 | 81,834 |
| 2024-04-17 | 63.000 | 63.600 | 62.900 | 63.020 | 62.778 | 184,784 |
| 2024-04-16 | 63.500 | 63.500 | 62.390 | 62.810 | 62.569 | 44,471 |
| 2024-04-15 | 62.600 | 63.950 | 62.540 | 63.690 | 63.445 | 159,192 |
| 2024-04-12 | 61.890 | 62.750 | 61.890 | 62.390 | 62.150 | 209,978 |
| 2024-04-11 | 63.350 | 63.350 | 61.520 | 62.200 | 61.961 | 172,509 |
| 2024-04-10 | 62.600 | 63.750 | 61.500 | 62.990 | 62.748 | 190,432 |
| 2024-04-09 | 64.000 | 64.000 | 62.600 | 62.780 | 62.539 | 238,822 |
| 2024-04-08 | 64.020 | 64.350 | 63.720 | 64.010 | 63.764 | 112,324 |
| 2024-04-05 | 64.150 | 64.150 | 63.300 | 63.900 | 63.655 | 114,101 |
| 2024-04-04 | 64.750 | 65.000 | 63.440 | 63.800 | 63.555 | 247,794 |
| 2024-04-03 | 63.690 | 64.900 | 63.550 | 64.740 | 64.491 | 300,429 |
| 2024-04-02 | 63.550 | 64.460 | 63.000 | 64.130 | 63.884 | 195,798 |
| 2024-03-28 | 62.790 | 63.490 | 62.400 | 63.350 | 63.107 | 353,656 |
| 2024-03-27 | 63.600 | 63.900 | 61.520 | 62.400 | 62.160 | 6,431,611 |
| 2024-03-26 | 63.520 | 64.100 | 63.300 | 63.850 | 63.605 | 1,155,436 |
| 2024-03-25 | 64.400 | 64.850 | 63.140 | 63.990 | 63.744 | 1,035,992 |
| 2024-03-22 | 61.000 | 64.000 | 60.000 | 64.000 | 63.754 | 10,895,373 |
| 2024-03-21 | 53.000 | 53.000 | 53.000 | 53.000 | 52.796 | 0 |
← NewerPage 11 of 11 · 644 trading days
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.