Galderma Group N historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 143.20 | 145.40 | 142.30 | 143.90 | 143.59 | 387,513 |
| 2026-01-29 | 143.60 | 144.30 | 141.70 | 142.90 | 142.59 | 290,557 |
| 2026-01-28 | 147.70 | 147.70 | 144.20 | 144.30 | 143.99 | 363,592 |
| 2026-01-27 | 149.70 | 150.20 | 147.40 | 148.00 | 147.68 | 293,136 |
| 2026-01-26 | 148.50 | 149.40 | 146.70 | 149.40 | 149.07 | 427,671 |
| 2026-01-23 | 152.60 | 152.60 | 149.10 | 149.80 | 149.47 | 427,305 |
| 2026-01-22 | 152.00 | 153.20 | 149.50 | 152.00 | 151.67 | 464,467 |
| 2026-01-21 | 153.40 | 154.90 | 152.00 | 153.30 | 152.97 | 458,731 |
| 2026-01-20 | 153.30 | 154.20 | 151.80 | 153.80 | 153.47 | 260,210 |
| 2026-01-19 | 157.20 | 158.20 | 154.80 | 154.80 | 154.46 | 282,597 |
| 2026-01-16 | 159.50 | 160.70 | 157.60 | 159.10 | 158.75 | 352,463 |
| 2026-01-15 | 162.40 | 162.40 | 157.30 | 157.80 | 157.46 | 411,613 |
| 2026-01-14 | 160.40 | 163.20 | 159.30 | 161.60 | 161.25 | 383,286 |
| 2026-01-13 | 164.70 | 164.70 | 158.30 | 158.90 | 158.55 | 365,565 |
| 2026-01-12 | 164.80 | 165.20 | 162.70 | 163.90 | 163.54 | 198,520 |
| 2026-01-09 | 164.30 | 165.70 | 163.00 | 165.20 | 164.84 | 361,156 |
| 2026-01-08 | 165.00 | 165.20 | 161.60 | 163.20 | 162.84 | 375,330 |
| 2026-01-07 | 166.60 | 167.80 | 164.80 | 165.20 | 164.84 | 270,430 |
| 2026-01-06 | 161.90 | 165.60 | 157.60 | 165.60 | 165.24 | 348,291 |
| 2026-01-05 | 164.00 | 164.10 | 158.40 | 160.10 | 159.75 | 474,243 |
| 2025-12-30 | 161.00 | 162.80 | 160.50 | 162.10 | 161.75 | 154,390 |
| 2025-12-29 | 161.00 | 161.80 | 158.70 | 161.80 | 161.45 | 238,132 |
| 2025-12-23 | 163.00 | 164.80 | 162.50 | 164.10 | 163.74 | 189,397 |
| 2025-12-22 | 162.90 | 164.20 | 162.00 | 164.20 | 163.84 | 363,841 |
| 2025-12-19 | 164.10 | 164.20 | 161.30 | 162.80 | 162.45 | 1,882,286 |
| 2025-12-18 | 161.40 | 164.80 | 160.70 | 164.80 | 164.44 | 267,433 |
| 2025-12-17 | 161.70 | 162.70 | 159.00 | 162.30 | 161.95 | 297,608 |
| 2025-12-16 | 165.80 | 167.60 | 162.00 | 162.00 | 161.65 | 360,191 |
| 2025-12-15 | 163.40 | 168.80 | 163.40 | 166.70 | 166.34 | 361,242 |
| 2025-12-12 | 164.50 | 165.10 | 163.00 | 163.60 | 163.24 | 343,655 |
| 2025-12-11 | 166.10 | 166.50 | 163.20 | 163.20 | 162.84 | 359,711 |
| 2025-12-10 | 165.20 | 167.80 | 164.00 | 167.80 | 167.43 | 464,983 |
| 2025-12-09 | 165.50 | 167.80 | 162.20 | 165.50 | 165.14 | 343,034 |
| 2025-12-08 | 170.00 | 170.10 | 164.20 | 164.50 | 164.14 | 417,190 |
| 2025-12-05 | 165.00 | 165.80 | 161.70 | 162.80 | 162.45 | 296,756 |
| 2025-12-04 | 163.90 | 164.80 | 162.90 | 163.70 | 163.34 | 268,901 |
| 2025-12-03 | 158.60 | 163.70 | 158.60 | 163.20 | 162.84 | 306,917 |
| 2025-12-02 | 158.00 | 159.60 | 157.30 | 158.10 | 157.76 | 268,603 |
| 2025-12-01 | 159.60 | 160.00 | 156.30 | 158.10 | 157.76 | 322,280 |
| 2025-11-28 | 159.10 | 160.00 | 158.10 | 160.00 | 159.65 | 248,820 |
| 2025-11-27 | 159.00 | 159.50 | 156.80 | 159.50 | 159.15 | 264,326 |
| 2025-11-26 | 157.00 | 158.60 | 153.60 | 158.60 | 158.25 | 223,007 |
| 2025-11-25 | 154.00 | 155.50 | 151.40 | 155.30 | 154.96 | 408,287 |
| 2025-11-24 | 148.40 | 149.80 | 147.70 | 149.70 | 149.37 | 746,880 |
| 2025-11-21 | 145.20 | 149.50 | 144.50 | 147.70 | 147.38 | 344,628 |
| 2025-11-20 | 149.10 | 150.90 | 148.30 | 149.10 | 148.78 | 262,290 |
| 2025-11-19 | 146.50 | 148.00 | 145.10 | 147.50 | 147.18 | 237,401 |
| 2025-11-18 | 145.30 | 146.00 | 143.00 | 146.00 | 145.68 | 286,313 |
| 2025-11-17 | 150.00 | 150.30 | 145.90 | 146.40 | 146.08 | 305,594 |
| 2025-11-14 | 149.00 | 149.50 | 146.20 | 149.50 | 149.17 | 278,346 |
| 2025-11-13 | 153.80 | 154.20 | 148.60 | 150.30 | 149.97 | 246,443 |
| 2025-11-12 | 151.40 | 154.00 | 150.30 | 153.00 | 152.67 | 270,198 |
| 2025-11-11 | 148.00 | 151.00 | 148.00 | 150.50 | 150.17 | 335,119 |
| 2025-11-10 | 146.00 | 148.80 | 146.00 | 147.30 | 146.98 | 287,137 |
| 2025-11-07 | 147.40 | 148.70 | 143.00 | 143.70 | 143.39 | 314,527 |
| 2025-11-06 | 146.60 | 149.90 | 146.60 | 148.00 | 147.68 | 508,194 |
| 2025-11-05 | 152.80 | 152.80 | 145.90 | 146.40 | 146.08 | 329,361 |
| 2025-11-04 | 152.00 | 153.30 | 148.70 | 153.30 | 152.97 | 518,513 |
| 2025-11-03 | 149.00 | 151.50 | 149.00 | 151.50 | 151.17 | 356,734 |
| 2025-10-31 | 149.10 | 149.40 | 147.40 | 148.50 | 148.18 | 488,192 |
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.