Galderma Group N historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 127.90 | 130.60 | 127.60 | 130.40 | 130.12 | 312,970 |
| 2025-08-06 | 128.90 | 129.40 | 125.10 | 127.30 | 127.02 | 338,745 |
| 2025-08-05 | 129.40 | 129.50 | 127.30 | 128.40 | 128.12 | 410,704 |
| 2025-08-04 | 126.20 | 130.00 | 124.80 | 128.20 | 127.92 | 1,128,864 |
| 2025-07-31 | 130.90 | 131.70 | 126.80 | 127.50 | 127.22 | 1,265,917 |
| 2025-07-30 | 128.80 | 132.00 | 128.10 | 130.00 | 129.72 | 618,709 |
| 2025-07-29 | 129.00 | 133.00 | 127.60 | 128.40 | 128.12 | 18,808,740 |
| 2025-07-28 | 135.80 | 137.00 | 132.60 | 133.70 | 133.41 | 359,168 |
| 2025-07-25 | 133.70 | 138.80 | 133.00 | 134.50 | 134.21 | 430,827 |
| 2025-07-24 | 130.00 | 134.60 | 130.00 | 133.50 | 133.21 | 513,635 |
| 2025-07-23 | 124.40 | 124.80 | 122.70 | 124.10 | 123.83 | 385,609 |
| 2025-07-22 | 126.30 | 126.60 | 122.70 | 123.20 | 122.93 | 347,094 |
| 2025-07-21 | 127.10 | 127.20 | 125.40 | 126.30 | 126.02 | 196,941 |
| 2025-07-18 | 123.30 | 127.30 | 123.30 | 127.30 | 127.02 | 298,280 |
| 2025-07-17 | 125.40 | 125.70 | 122.80 | 123.70 | 123.43 | 260,432 |
| 2025-07-16 | 126.70 | 126.80 | 123.70 | 124.80 | 124.53 | 330,732 |
| 2025-07-15 | 126.00 | 127.10 | 124.90 | 125.60 | 125.33 | 270,389 |
| 2025-07-14 | 124.80 | 125.20 | 123.50 | 125.20 | 124.93 | 264,098 |
| 2025-07-11 | 127.10 | 128.10 | 123.70 | 125.30 | 125.03 | 321,822 |
| 2025-07-10 | 127.10 | 128.60 | 126.20 | 127.60 | 127.32 | 364,574 |
| 2025-07-09 | 124.90 | 127.70 | 123.50 | 126.30 | 126.02 | 354,066 |
| 2025-07-08 | 123.50 | 124.80 | 121.90 | 124.50 | 124.23 | 434,756 |
| 2025-07-07 | 117.80 | 121.30 | 117.10 | 121.30 | 121.04 | 308,918 |
| 2025-07-04 | 117.00 | 118.00 | 114.70 | 117.30 | 117.04 | 174,528 |
| 2025-07-03 | 117.50 | 118.80 | 116.00 | 117.80 | 117.54 | 308,329 |
| 2025-07-02 | 115.50 | 118.80 | 115.50 | 117.70 | 117.44 | 357,573 |
| 2025-07-01 | 113.30 | 116.10 | 113.00 | 115.50 | 115.25 | 447,959 |
| 2025-06-30 | 117.50 | 117.50 | 113.20 | 115.00 | 114.75 | 612,133 |
| 2025-06-27 | 115.60 | 118.70 | 115.60 | 118.50 | 118.24 | 333,998 |
| 2025-06-26 | 115.00 | 116.00 | 113.60 | 115.10 | 114.85 | 227,509 |
| 2025-06-25 | 112.10 | 113.80 | 111.80 | 113.20 | 112.95 | 231,131 |
| 2025-06-24 | 112.90 | 113.40 | 110.60 | 111.30 | 111.06 | 266,632 |
| 2025-06-23 | 111.20 | 112.50 | 110.50 | 111.30 | 111.06 | 191,349 |
| 2025-06-20 | 111.70 | 114.20 | 111.40 | 112.10 | 111.86 | 1,935,886 |
| 2025-06-19 | 109.90 | 112.50 | 109.30 | 112.10 | 111.86 | 219,880 |
| 2025-06-18 | 107.70 | 111.40 | 107.70 | 110.70 | 110.46 | 304,232 |
| 2025-06-17 | 109.00 | 110.30 | 107.40 | 108.10 | 107.86 | 320,748 |
| 2025-06-16 | 110.40 | 111.80 | 109.50 | 110.30 | 110.06 | 385,783 |
| 2025-06-13 | 110.50 | 112.60 | 109.90 | 111.30 | 111.06 | 327,717 |
| 2025-06-12 | 114.80 | 114.80 | 111.40 | 112.00 | 111.76 | 525,303 |
| 2025-06-11 | 113.00 | 114.70 | 112.30 | 113.80 | 113.55 | 308,232 |
| 2025-06-10 | 115.20 | 116.70 | 112.90 | 112.90 | 112.65 | 669,792 |
| 2025-06-06 | 116.90 | 117.00 | 113.70 | 115.90 | 115.65 | 468,495 |
| 2025-06-05 | 115.00 | 115.40 | 112.40 | 113.30 | 113.05 | 527,398 |
| 2025-06-04 | 112.20 | 115.40 | 111.70 | 112.50 | 112.26 | 455,915 |
| 2025-06-03 | 111.70 | 112.70 | 110.50 | 111.80 | 111.56 | 388,233 |
| 2025-06-02 | 108.70 | 112.50 | 108.70 | 110.70 | 110.46 | 2,198,413 |
| 2025-05-30 | 105.00 | 108.60 | 104.90 | 107.70 | 107.47 | 2,262,520 |
| 2025-05-28 | 102.90 | 107.60 | 101.30 | 104.90 | 104.67 | 20,367,559 |
| 2025-05-27 | 104.70 | 106.10 | 104.50 | 104.90 | 104.67 | 255,379 |
| 2025-05-26 | 103.20 | 105.00 | 103.20 | 104.50 | 104.27 | 181,984 |
| 2025-05-23 | 101.50 | 104.60 | 98.400 | 102.20 | 101.98 | 264,673 |
| 2025-05-22 | 102.50 | 103.40 | 101.00 | 102.70 | 102.48 | 227,509 |
| 2025-05-21 | 101.60 | 104.20 | 101.60 | 103.90 | 103.67 | 307,762 |
| 2025-05-20 | 100.90 | 102.80 | 100.60 | 102.20 | 101.98 | 410,155 |
| 2025-05-19 | 100.50 | 100.70 | 99.450 | 100.40 | 100.18 | 198,194 |
| 2025-05-16 | 99.300 | 100.90 | 99.300 | 100.90 | 100.68 | 383,379 |
| 2025-05-15 | 97.200 | 99.150 | 97.200 | 97.800 | 97.587 | 259,295 |
| 2025-05-14 | 97.950 | 98.950 | 96.800 | 98.000 | 97.787 | 313,267 |
| 2025-05-13 | 100.30 | 101.80 | 98.000 | 98.000 | 97.787 | 355,149 |
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.