Galderma Group N historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 112.76 | 114.58 | 111.78 | 114.08 | 113.64 | 317,679 |
| 2025-02-12 | 117.28 | 117.38 | 113.94 | 113.94 | 113.50 | 490,522 |
| 2025-02-11 | 117.26 | 118.26 | 116.72 | 117.00 | 116.55 | 347,207 |
| 2025-02-10 | 116.62 | 118.38 | 115.70 | 117.10 | 116.65 | 189,184 |
| 2025-02-07 | 116.20 | 117.88 | 114.32 | 115.70 | 115.26 | 347,588 |
| 2025-02-06 | 119.60 | 119.60 | 118.20 | 118.54 | 118.08 | 448,955 |
| 2025-02-05 | 116.36 | 119.56 | 115.60 | 119.56 | 119.10 | 423,647 |
| 2025-02-04 | 113.00 | 116.30 | 113.00 | 116.30 | 115.85 | 303,021 |
| 2025-02-03 | 111.46 | 114.58 | 110.64 | 113.22 | 112.79 | 379,246 |
| 2025-01-31 | 114.42 | 114.62 | 110.02 | 110.70 | 110.27 | 343,053 |
| 2025-01-30 | 113.50 | 113.94 | 111.84 | 113.60 | 113.16 | 263,164 |
| 2025-01-29 | 110.40 | 114.36 | 110.14 | 113.72 | 113.28 | 333,723 |
| 2025-01-28 | 109.16 | 111.00 | 109.00 | 110.10 | 109.68 | 188,760 |
| 2025-01-27 | 109.06 | 109.64 | 107.02 | 108.52 | 108.10 | 208,904 |
| 2025-01-24 | 109.50 | 111.32 | 109.16 | 109.78 | 109.36 | 249,548 |
| 2025-01-23 | 109.54 | 109.98 | 108.36 | 109.24 | 108.82 | 323,975 |
| 2025-01-22 | 109.98 | 110.04 | 108.10 | 109.40 | 108.98 | 318,367 |
| 2025-01-21 | 106.22 | 109.40 | 105.88 | 109.30 | 108.88 | 352,381 |
| 2025-01-20 | 109.42 | 109.88 | 106.04 | 106.08 | 105.67 | 283,621 |
| 2025-01-17 | 110.50 | 111.10 | 108.16 | 108.70 | 108.28 | 341,692 |
| 2025-01-16 | 111.80 | 112.64 | 108.52 | 109.34 | 108.92 | 379,380 |
| 2025-01-15 | 108.18 | 111.80 | 108.04 | 111.80 | 111.37 | 307,345 |
| 2025-01-14 | 106.70 | 109.32 | 106.52 | 108.80 | 108.38 | 228,411 |
| 2025-01-13 | 109.10 | 109.40 | 106.76 | 106.98 | 106.57 | 370,719 |
| 2025-01-10 | 106.76 | 108.50 | 105.00 | 108.50 | 108.08 | 257,864 |
| 2025-01-09 | 106.72 | 107.70 | 105.78 | 106.94 | 106.53 | 197,853 |
| 2025-01-08 | 106.10 | 106.58 | 105.50 | 106.54 | 106.13 | 275,375 |
| 2025-01-07 | 104.92 | 105.84 | 103.96 | 105.80 | 105.39 | 413,455 |
| 2025-01-06 | 101.76 | 105.14 | 101.74 | 104.68 | 104.28 | 312,529 |
| 2025-01-03 | 102.60 | 103.26 | 101.18 | 102.00 | 101.61 | 374,913 |
| 2024-12-30 | 100.40 | 101.12 | 100.04 | 100.64 | 100.25 | 60,955 |
| 2024-12-27 | 98.700 | 100.60 | 98.350 | 100.40 | 100.01 | 180,978 |
| 2024-12-23 | 96.540 | 98.350 | 96.430 | 98.350 | 97.972 | 301,314 |
| 2024-12-20 | 96.200 | 98.000 | 95.000 | 97.000 | 96.627 | 1,406,792 |
| 2024-12-19 | 95.190 | 96.800 | 93.440 | 96.200 | 95.831 | 433,984 |
| 2024-12-18 | 95.380 | 96.000 | 94.940 | 96.000 | 95.631 | 422,557 |
| 2024-12-17 | 94.020 | 95.400 | 93.210 | 94.940 | 94.575 | 401,625 |
| 2024-12-16 | 93.000 | 96.140 | 92.680 | 94.700 | 94.336 | 710,396 |
| 2024-12-13 | 90.090 | 91.000 | 89.870 | 90.270 | 89.923 | 105,606 |
| 2024-12-12 | 90.660 | 91.440 | 89.800 | 90.210 | 89.864 | 349,269 |
| 2024-12-11 | 89.910 | 90.650 | 89.320 | 90.190 | 89.844 | 240,467 |
| 2024-12-10 | 88.560 | 90.200 | 88.310 | 89.800 | 89.455 | 295,779 |
| 2024-12-09 | 87.510 | 89.200 | 87.050 | 88.910 | 88.569 | 216,557 |
| 2024-12-06 | 89.320 | 89.480 | 87.050 | 87.770 | 87.433 | 212,044 |
| 2024-12-05 | 89.830 | 90.020 | 88.870 | 89.560 | 89.216 | 157,093 |
| 2024-12-04 | 89.990 | 90.070 | 89.310 | 89.440 | 89.097 | 238,363 |
| 2024-12-03 | 90.000 | 90.400 | 88.540 | 89.160 | 88.818 | 249,761 |
| 2024-12-02 | 90.000 | 90.080 | 88.400 | 89.560 | 89.216 | 228,562 |
| 2024-11-29 | 90.000 | 90.650 | 89.460 | 90.250 | 89.903 | 227,882 |
| 2024-11-28 | 89.190 | 89.980 | 88.820 | 89.750 | 89.405 | 204,433 |
| 2024-11-27 | 85.960 | 88.770 | 85.880 | 88.770 | 88.429 | 376,622 |
| 2024-11-26 | 86.710 | 87.660 | 85.290 | 86.030 | 85.700 | 344,329 |
| 2024-11-25 | 88.000 | 89.770 | 87.950 | 88.210 | 87.871 | 3,110,074 |
| 2024-11-22 | 86.150 | 88.000 | 85.680 | 87.650 | 87.313 | 659,694 |
| 2024-11-21 | 82.950 | 85.720 | 82.500 | 85.150 | 84.823 | 17,694,407 |
| 2024-11-20 | 87.100 | 87.910 | 85.780 | 85.950 | 85.620 | 158,984 |
| 2024-11-19 | 86.100 | 87.740 | 85.890 | 85.940 | 85.610 | 208,629 |
| 2024-11-18 | 85.080 | 85.670 | 84.450 | 85.180 | 84.853 | 201,922 |
| 2024-11-15 | 85.230 | 86.000 | 84.790 | 85.340 | 85.012 | 180,568 |
| 2024-11-14 | 85.000 | 85.800 | 84.580 | 85.660 | 85.331 | 243,690 |
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.