Galderma Group N historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 148.60 | 150.20 | 145.60 | 147.50 | 147.18 | 2,993,389 |
| 2025-10-29 | 144.00 | 147.00 | 143.00 | 146.70 | 146.38 | 710,319 |
| 2025-10-28 | 137.00 | 144.20 | 136.30 | 142.90 | 142.59 | 22,305,934 |
| 2025-10-27 | 142.50 | 145.90 | 139.40 | 139.70 | 139.40 | 358,656 |
| 2025-10-24 | 141.50 | 144.70 | 140.50 | 142.10 | 141.79 | 460,471 |
| 2025-10-23 | 145.00 | 147.40 | 138.70 | 139.70 | 139.40 | 618,140 |
| 2025-10-22 | 135.70 | 137.10 | 134.90 | 136.30 | 136.00 | 309,875 |
| 2025-10-21 | 138.30 | 138.70 | 136.40 | 137.40 | 137.10 | 145,935 |
| 2025-10-20 | 137.70 | 139.70 | 136.60 | 138.40 | 138.10 | 184,801 |
| 2025-10-17 | 137.60 | 138.30 | 134.70 | 136.90 | 136.60 | 225,334 |
| 2025-10-16 | 141.90 | 142.10 | 137.80 | 138.60 | 138.30 | 190,184 |
| 2025-10-15 | 140.50 | 142.00 | 139.50 | 141.30 | 140.99 | 204,370 |
| 2025-10-14 | 140.80 | 141.50 | 139.30 | 139.60 | 139.30 | 230,363 |
| 2025-10-13 | 143.80 | 143.80 | 141.30 | 142.10 | 141.79 | 168,519 |
| 2025-10-10 | 145.90 | 146.40 | 142.70 | 142.90 | 142.59 | 196,016 |
| 2025-10-09 | 147.20 | 147.70 | 145.90 | 147.10 | 146.78 | 172,850 |
| 2025-10-08 | 146.70 | 149.10 | 146.30 | 148.10 | 147.78 | 222,746 |
| 2025-10-07 | 143.30 | 146.20 | 142.10 | 146.10 | 145.78 | 395,840 |
| 2025-10-06 | 141.50 | 142.20 | 139.60 | 142.20 | 141.89 | 96,445 |
| 2025-10-03 | 139.20 | 141.70 | 137.60 | 140.00 | 139.70 | 309,195 |
| 2025-10-02 | 136.40 | 138.10 | 135.60 | 137.90 | 137.60 | 343,698 |
| 2025-10-01 | 142.70 | 142.70 | 134.20 | 134.70 | 134.41 | 396,115 |
| 2025-09-30 | 135.60 | 138.30 | 135.60 | 138.30 | 138.00 | 417,697 |
| 2025-09-29 | 137.40 | 138.70 | 134.60 | 136.30 | 136.00 | 254,156 |
| 2025-09-26 | 133.50 | 135.90 | 130.20 | 135.40 | 135.11 | 302,369 |
| 2025-09-25 | 139.20 | 139.70 | 135.30 | 135.30 | 135.01 | 446,757 |
| 2025-09-24 | 139.70 | 142.20 | 138.30 | 140.00 | 139.70 | 251,360 |
| 2025-09-23 | 142.00 | 142.00 | 137.60 | 139.70 | 139.40 | 299,676 |
| 2025-09-22 | 143.70 | 143.70 | 137.00 | 141.60 | 141.29 | 384,164 |
| 2025-09-19 | 143.80 | 144.20 | 139.80 | 144.00 | 143.69 | 2,041,745 |
| 2025-09-18 | 146.10 | 147.40 | 141.60 | 143.80 | 143.49 | 241,570 |
| 2025-09-17 | 144.30 | 145.80 | 144.30 | 145.20 | 144.88 | 387,835 |
| 2025-09-16 | 145.90 | 147.90 | 143.90 | 144.50 | 144.19 | 391,496 |
| 2025-09-15 | 146.90 | 147.50 | 145.00 | 145.40 | 145.08 | 324,778 |
| 2025-09-12 | 146.00 | 146.90 | 144.90 | 145.80 | 145.48 | 317,739 |
| 2025-09-11 | 146.90 | 147.40 | 145.50 | 146.00 | 145.68 | 232,817 |
| 2025-09-10 | 147.80 | 148.30 | 144.60 | 145.90 | 145.58 | 208,183 |
| 2025-09-09 | 144.30 | 145.40 | 143.40 | 145.40 | 145.08 | 222,683 |
| 2025-09-08 | 145.90 | 146.10 | 143.20 | 144.00 | 143.69 | 250,998 |
| 2025-09-05 | 142.00 | 145.10 | 141.80 | 144.70 | 144.38 | 435,243 |
| 2025-09-04 | 138.80 | 141.70 | 138.80 | 141.70 | 141.39 | 304,604 |
| 2025-09-03 | 138.20 | 138.90 | 137.00 | 138.90 | 138.60 | 309,721 |
| 2025-09-02 | 140.10 | 140.40 | 136.00 | 137.20 | 136.90 | 256,594 |
| 2025-09-01 | 139.90 | 142.00 | 139.30 | 139.90 | 139.60 | 108,289 |
| 2025-08-29 | 140.30 | 141.30 | 139.60 | 139.60 | 139.30 | 256,631 |
| 2025-08-28 | 139.70 | 140.50 | 139.00 | 139.80 | 139.50 | 225,326 |
| 2025-08-27 | 136.10 | 140.20 | 136.10 | 140.20 | 139.89 | 245,857 |
| 2025-08-26 | 136.40 | 137.40 | 135.60 | 137.10 | 136.80 | 768,416 |
| 2025-08-25 | 136.20 | 137.20 | 135.80 | 137.10 | 136.80 | 146,090 |
| 2025-08-22 | 135.50 | 136.80 | 134.10 | 135.30 | 135.01 | 260,544 |
| 2025-08-21 | 134.30 | 136.50 | 133.80 | 136.50 | 136.20 | 328,632 |
| 2025-08-20 | 134.70 | 136.90 | 132.70 | 133.10 | 132.81 | 290,630 |
| 2025-08-19 | 134.00 | 135.80 | 133.70 | 135.20 | 134.91 | 217,107 |
| 2025-08-18 | 133.20 | 133.90 | 132.50 | 133.70 | 133.41 | 292,761 |
| 2025-08-15 | 132.50 | 133.30 | 131.70 | 132.00 | 131.71 | 136,571 |
| 2025-08-14 | 130.80 | 131.50 | 129.90 | 131.00 | 130.71 | 196,935 |
| 2025-08-13 | 132.50 | 132.70 | 130.00 | 130.60 | 130.32 | 178,599 |
| 2025-08-12 | 132.50 | 133.60 | 130.40 | 132.00 | 131.71 | 169,420 |
| 2025-08-11 | 131.00 | 132.90 | 130.90 | 132.80 | 132.51 | 170,529 |
| 2025-08-08 | 130.40 | 131.10 | 129.30 | 130.10 | 129.82 | 272,234 |
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.