Galderma Group N historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 159.65 | 160.00 | 157.60 | 159.20 | 159.20 | 365,052 |
| 2026-04-28 | 162.25 | 162.40 | 158.25 | 158.25 | 158.25 | 552,598 |
| 2026-04-27 | 162.55 | 164.45 | 161.00 | 163.45 | 163.45 | 434,167 |
| 2026-04-24 | 162.55 | 163.75 | 158.70 | 162.35 | 162.35 | 469,564 |
| 2026-04-23 | 160.00 | 160.95 | 155.85 | 160.70 | 160.35 | 922,658 |
| 2026-04-22 | 151.75 | 152.10 | 149.75 | 150.75 | 150.42 | 253,417 |
| 2026-04-21 | 154.80 | 156.20 | 152.15 | 152.65 | 152.32 | 378,262 |
| 2026-04-20 | 155.90 | 155.90 | 152.65 | 155.05 | 154.71 | 423,945 |
| 2026-04-17 | 151.65 | 156.85 | 151.00 | 156.85 | 156.51 | 688,487 |
| 2026-04-16 | 157.50 | 157.50 | 149.30 | 151.75 | 151.42 | 627,951 |
| 2026-04-15 | 157.70 | 159.45 | 156.40 | 156.60 | 156.26 | 322,620 |
| 2026-04-14 | 158.40 | 159.75 | 157.50 | 157.50 | 157.16 | 389,088 |
| 2026-04-13 | 158.25 | 159.65 | 156.60 | 158.90 | 158.55 | 333,466 |
| 2026-04-10 | 157.25 | 160.60 | 157.25 | 159.80 | 159.45 | 382,725 |
| 2026-04-09 | 157.05 | 157.15 | 155.00 | 156.80 | 156.46 | 355,054 |
| 2026-04-08 | 155.00 | 158.25 | 154.35 | 156.60 | 156.26 | 467,972 |
| 2026-04-07 | 155.70 | 155.70 | 152.75 | 152.90 | 152.57 | 477,892 |
| 2026-04-02 | 154.80 | 156.50 | 151.80 | 156.50 | 156.16 | 377,386 |
| 2026-04-01 | 155.00 | 157.70 | 154.30 | 156.40 | 156.06 | 647,064 |
| 2026-03-31 | 149.60 | 153.40 | 149.20 | 153.40 | 153.07 | 1,145,838 |
| 2026-03-30 | 149.60 | 150.60 | 147.10 | 149.70 | 149.37 | 651,251 |
| 2026-03-27 | 151.50 | 152.30 | 148.60 | 149.60 | 149.27 | 470,661 |
| 2026-03-26 | 148.70 | 151.30 | 148.20 | 151.20 | 150.87 | 564,510 |
| 2026-03-25 | 146.40 | 148.30 | 145.00 | 148.30 | 147.98 | 471,877 |
| 2026-03-24 | 142.60 | 146.00 | 141.90 | 143.50 | 143.19 | 838,253 |
| 2026-03-23 | 139.00 | 144.50 | 136.30 | 142.50 | 142.19 | 509,015 |
| 2026-03-20 | 144.90 | 146.70 | 141.20 | 142.10 | 141.79 | 943,914 |
| 2026-03-19 | 141.60 | 144.50 | 140.50 | 142.60 | 142.29 | 640,296 |
| 2026-03-18 | 145.10 | 150.00 | 144.80 | 145.00 | 144.68 | 508,061 |
| 2026-03-17 | 145.40 | 147.80 | 144.30 | 145.30 | 144.98 | 601,952 |
| 2026-03-16 | 144.00 | 146.90 | 142.40 | 145.30 | 144.98 | 500,255 |
| 2026-03-13 | 148.00 | 148.30 | 143.40 | 143.80 | 143.49 | 3,001,624 |
| 2026-03-12 | 150.60 | 150.80 | 145.80 | 146.90 | 146.58 | 1,029,336 |
| 2026-03-11 | 153.00 | 155.10 | 149.00 | 151.00 | 150.67 | 36,524,817 |
| 2026-03-10 | 160.70 | 160.80 | 152.80 | 154.60 | 154.26 | 247,627 |
| 2026-03-09 | 152.00 | 155.90 | 150.60 | 155.90 | 155.56 | 375,556 |
| 2026-03-06 | 157.50 | 159.10 | 150.90 | 156.00 | 155.66 | 436,499 |
| 2026-03-05 | 155.10 | 157.70 | 151.60 | 154.90 | 154.56 | 768,933 |
| 2026-03-04 | 144.70 | 148.50 | 143.50 | 144.80 | 144.48 | 436,915 |
| 2026-03-03 | 144.00 | 145.60 | 143.10 | 143.80 | 143.49 | 296,612 |
| 2026-03-02 | 142.50 | 148.10 | 141.00 | 147.60 | 147.28 | 233,659 |
| 2026-02-27 | 145.50 | 147.30 | 142.50 | 145.90 | 145.58 | 691,727 |
| 2026-02-26 | 145.50 | 148.10 | 145.00 | 145.90 | 145.58 | 229,781 |
| 2026-02-25 | 143.30 | 146.60 | 143.20 | 145.70 | 145.38 | 366,383 |
| 2026-02-24 | 148.10 | 148.20 | 143.30 | 144.10 | 143.79 | 617,287 |
| 2026-02-23 | 152.60 | 154.20 | 147.60 | 148.60 | 148.28 | 373,440 |
| 2026-02-20 | 155.60 | 156.80 | 152.90 | 154.20 | 153.86 | 350,680 |
| 2026-02-19 | 156.20 | 157.30 | 153.50 | 154.60 | 154.26 | 277,104 |
| 2026-02-18 | 153.30 | 156.60 | 151.20 | 156.10 | 155.76 | 315,812 |
| 2026-02-17 | 150.80 | 154.00 | 150.80 | 154.00 | 153.66 | 290,140 |
| 2026-02-16 | 151.20 | 151.90 | 148.90 | 150.80 | 150.47 | 141,473 |
| 2026-02-13 | 151.30 | 153.70 | 149.80 | 152.20 | 151.87 | 400,525 |
| 2026-02-12 | 151.50 | 154.00 | 149.90 | 150.50 | 150.17 | 335,389 |
| 2026-02-11 | 148.10 | 150.50 | 147.60 | 149.70 | 149.37 | 236,482 |
| 2026-02-10 | 149.20 | 149.70 | 147.60 | 148.40 | 148.08 | 273,581 |
| 2026-02-09 | 147.30 | 150.00 | 147.00 | 149.40 | 149.07 | 334,851 |
| 2026-02-06 | 147.00 | 147.10 | 143.80 | 146.70 | 146.38 | 549,920 |
| 2026-02-05 | 147.30 | 151.60 | 147.10 | 148.40 | 148.08 | 491,594 |
| 2026-02-04 | 146.30 | 148.40 | 144.70 | 148.40 | 148.08 | 458,786 |
| 2026-02-03 | 147.20 | 148.70 | 143.90 | 145.70 | 145.38 | 383,477 |
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.