Galderma Group N historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 99.000 | 101.30 | 97.600 | 100.30 | 100.08 | 347,702 |
| 2025-05-09 | 99.450 | 100.10 | 98.550 | 99.750 | 99.533 | 298,891 |
| 2025-05-08 | 97.550 | 100.10 | 96.500 | 98.350 | 98.136 | 385,547 |
| 2025-05-07 | 98.200 | 99.200 | 96.750 | 97.100 | 96.889 | 388,352 |
| 2025-05-06 | 99.000 | 100.10 | 98.500 | 99.300 | 99.084 | 237,797 |
| 2025-05-05 | 99.400 | 99.550 | 97.850 | 99.100 | 98.884 | 209,099 |
| 2025-05-02 | 96.700 | 99.450 | 96.600 | 99.300 | 99.084 | 394,191 |
| 2025-04-30 | 95.000 | 96.000 | 94.700 | 95.900 | 95.691 | 385,716 |
| 2025-04-29 | 94.000 | 94.400 | 92.350 | 94.350 | 94.145 | 270,424 |
| 2025-04-28 | 93.250 | 93.900 | 92.250 | 93.300 | 93.097 | 381,067 |
| 2025-04-25 | 90.850 | 93.250 | 90.050 | 93.250 | 93.047 | 472,063 |
| 2025-04-24 | 87.000 | 90.550 | 83.000 | 90.000 | 89.654 | 1,078,485 |
| 2025-04-23 | 78.350 | 81.250 | 77.400 | 80.600 | 80.290 | 189,893 |
| 2025-04-22 | 78.000 | 78.650 | 76.100 | 77.500 | 77.202 | 314,039 |
| 2025-04-17 | 78.500 | 78.750 | 77.000 | 78.550 | 78.248 | 271,105 |
| 2025-04-16 | 79.250 | 80.350 | 77.600 | 78.350 | 78.049 | 303,506 |
| 2025-04-15 | 79.600 | 80.250 | 78.600 | 79.700 | 79.394 | 405,534 |
| 2025-04-14 | 78.350 | 79.600 | 76.300 | 78.600 | 78.298 | 388,883 |
| 2025-04-11 | 76.650 | 77.150 | 73.100 | 76.100 | 75.808 | 426,504 |
| 2025-04-10 | 88.950 | 88.950 | 76.050 | 76.250 | 75.957 | 836,217 |
| 2025-04-09 | 75.000 | 77.100 | 72.700 | 73.200 | 72.919 | 773,385 |
| 2025-04-08 | 79.500 | 81.150 | 77.350 | 80.150 | 79.842 | 565,044 |
| 2025-04-07 | 74.500 | 81.300 | 73.450 | 78.300 | 77.999 | 780,231 |
| 2025-04-04 | 87.160 | 88.580 | 80.710 | 81.640 | 81.326 | 994,455 |
| 2025-04-03 | 92.400 | 94.010 | 88.020 | 88.270 | 87.931 | 686,699 |
| 2025-04-02 | 93.510 | 94.110 | 91.690 | 93.890 | 93.529 | 529,658 |
| 2025-04-01 | 95.360 | 96.520 | 94.160 | 95.430 | 95.064 | 289,615 |
| 2025-03-31 | 93.130 | 93.940 | 92.670 | 93.570 | 93.211 | 309,880 |
| 2025-03-28 | 93.350 | 94.870 | 92.980 | 94.410 | 94.047 | 312,240 |
| 2025-03-27 | 93.500 | 94.000 | 92.590 | 92.790 | 92.434 | 383,412 |
| 2025-03-26 | 94.970 | 95.100 | 92.260 | 93.720 | 93.360 | 410,199 |
| 2025-03-25 | 95.510 | 96.920 | 94.600 | 95.770 | 95.402 | 243,098 |
| 2025-03-24 | 96.400 | 97.440 | 95.140 | 95.140 | 94.775 | 583,858 |
| 2025-03-21 | 99.430 | 99.430 | 96.590 | 97.570 | 97.195 | 2,377,738 |
| 2025-03-20 | 97.100 | 98.230 | 96.070 | 97.680 | 97.305 | 669,843 |
| 2025-03-19 | 94.570 | 96.500 | 93.500 | 96.380 | 96.010 | 616,913 |
| 2025-03-18 | 92.890 | 95.300 | 92.850 | 93.420 | 93.061 | 614,224 |
| 2025-03-17 | 89.700 | 92.250 | 89.300 | 91.900 | 91.547 | 548,582 |
| 2025-03-14 | 90.700 | 91.340 | 87.530 | 90.150 | 89.804 | 648,970 |
| 2025-03-13 | 93.490 | 93.490 | 90.810 | 90.810 | 90.461 | 1,646,338 |
| 2025-03-12 | 91.070 | 92.970 | 90.640 | 92.200 | 91.846 | 602,475 |
| 2025-03-11 | 91.490 | 91.800 | 89.050 | 90.190 | 89.844 | 16,604,016 |
| 2025-03-10 | 97.000 | 99.320 | 94.710 | 96.520 | 96.149 | 429,872 |
| 2025-03-07 | 100.00 | 101.50 | 97.940 | 99.440 | 99.058 | 588,445 |
| 2025-03-06 | 107.00 | 108.28 | 100.14 | 101.38 | 100.99 | 786,399 |
| 2025-03-05 | 110.00 | 113.34 | 110.00 | 112.24 | 111.81 | 314,363 |
| 2025-03-04 | 112.16 | 114.02 | 110.36 | 110.70 | 110.27 | 207,007 |
| 2025-03-03 | 113.90 | 116.16 | 112.06 | 112.66 | 112.23 | 476,712 |
| 2025-02-28 | 108.70 | 110.46 | 108.50 | 109.94 | 109.52 | 143,150 |
| 2025-02-27 | 110.54 | 111.90 | 109.48 | 109.48 | 109.06 | 194,849 |
| 2025-02-26 | 112.22 | 112.82 | 109.66 | 111.64 | 111.21 | 246,910 |
| 2025-02-25 | 114.12 | 114.60 | 110.90 | 111.62 | 111.19 | 225,008 |
| 2025-02-24 | 113.60 | 114.38 | 113.60 | 114.38 | 113.94 | 132,043 |
| 2025-02-21 | 114.10 | 114.52 | 113.24 | 113.74 | 113.30 | 180,691 |
| 2025-02-20 | 114.68 | 115.16 | 113.34 | 113.76 | 113.32 | 174,657 |
| 2025-02-19 | 114.62 | 115.60 | 114.00 | 115.54 | 115.10 | 170,479 |
| 2025-02-18 | 114.68 | 115.00 | 113.90 | 114.44 | 114.00 | 194,457 |
| 2025-02-17 | 113.00 | 114.86 | 113.00 | 114.50 | 114.06 | 318,303 |
| 2025-02-14 | 114.70 | 114.88 | 112.54 | 112.54 | 112.11 | 259,168 |
| 2025-02-13 | 112.76 | 114.58 | 111.78 | 114.08 | 113.64 | 317,679 |
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.