Galderma Group N historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 84.420 | 84.900 | 83.560 | 84.750 | 84.425 | 146,524 |
| 2024-11-12 | 85.130 | 86.190 | 84.750 | 84.750 | 84.425 | 212,746 |
| 2024-11-11 | 84.310 | 84.900 | 83.980 | 84.750 | 84.425 | 195,999 |
| 2024-11-08 | 82.080 | 83.990 | 81.690 | 83.380 | 83.060 | 218,961 |
| 2024-11-07 | 82.480 | 83.310 | 81.620 | 81.620 | 81.307 | 169,750 |
| 2024-11-06 | 83.710 | 85.700 | 82.950 | 83.050 | 82.731 | 278,974 |
| 2024-11-05 | 81.780 | 83.210 | 81.780 | 82.840 | 82.522 | 168,942 |
| 2024-11-04 | 81.810 | 82.500 | 81.300 | 81.870 | 81.556 | 128,865 |
| 2024-11-01 | 81.060 | 81.760 | 80.040 | 81.440 | 81.127 | 188,579 |
| 2024-10-31 | 82.310 | 82.310 | 80.510 | 80.810 | 80.500 | 268,584 |
| 2024-10-30 | 81.710 | 83.250 | 81.260 | 82.740 | 82.422 | 235,357 |
| 2024-10-29 | 81.300 | 81.500 | 80.070 | 81.270 | 80.958 | 219,304 |
| 2024-10-28 | 81.180 | 82.130 | 79.860 | 81.110 | 80.799 | 166,964 |
| 2024-10-25 | 79.340 | 81.500 | 78.620 | 81.070 | 80.759 | 323,929 |
| 2024-10-24 | 78.430 | 80.150 | 76.060 | 79.050 | 78.746 | 363,815 |
| 2024-10-23 | 75.940 | 79.270 | 75.000 | 78.040 | 77.740 | 224,883 |
| 2024-10-22 | 78.220 | 78.480 | 77.360 | 77.850 | 77.551 | 167,284 |
| 2024-10-21 | 78.830 | 80.010 | 77.630 | 78.200 | 77.900 | 253,330 |
| 2024-10-18 | 79.500 | 80.370 | 78.830 | 78.920 | 78.617 | 196,090 |
| 2024-10-17 | 79.450 | 80.590 | 78.590 | 79.640 | 79.334 | 219,388 |
| 2024-10-16 | 80.500 | 80.500 | 79.340 | 79.550 | 79.244 | 221,804 |
| 2024-10-15 | 81.580 | 81.780 | 80.650 | 80.780 | 80.470 | 162,819 |
| 2024-10-14 | 79.720 | 81.120 | 79.500 | 81.120 | 80.808 | 178,493 |
| 2024-10-11 | 79.930 | 79.930 | 78.870 | 79.510 | 79.205 | 130,545 |
| 2024-10-10 | 78.900 | 80.440 | 78.860 | 79.520 | 79.215 | 194,417 |
| 2024-10-09 | 78.100 | 78.990 | 77.480 | 78.550 | 78.248 | 178,159 |
| 2024-10-08 | 78.570 | 79.120 | 77.760 | 78.300 | 77.999 | 239,351 |
| 2024-10-07 | 78.150 | 78.840 | 76.600 | 78.840 | 78.537 | 274,520 |
| 2024-10-04 | 77.000 | 78.220 | 76.310 | 78.050 | 77.750 | 286,367 |
| 2024-10-03 | 76.240 | 77.820 | 76.240 | 77.210 | 76.913 | 206,540 |
| 2024-10-02 | 77.240 | 78.270 | 76.060 | 76.060 | 75.768 | 277,440 |
| 2024-10-01 | 78.970 | 79.560 | 77.320 | 77.610 | 77.312 | 239,917 |
| 2024-09-30 | 79.950 | 80.070 | 78.100 | 78.600 | 78.298 | 215,243 |
| 2024-09-27 | 78.700 | 80.310 | 78.200 | 80.000 | 79.693 | 402,658 |
| 2024-09-26 | 80.380 | 80.640 | 78.500 | 79.000 | 78.697 | 293,984 |
| 2024-09-25 | 79.490 | 79.710 | 77.400 | 79.710 | 79.404 | 312,184 |
| 2024-09-24 | 82.450 | 82.450 | 78.090 | 79.880 | 79.573 | 491,063 |
| 2024-09-23 | 80.500 | 82.700 | 80.000 | 81.790 | 81.476 | 343,160 |
| 2024-09-20 | 79.480 | 81.740 | 79.460 | 81.240 | 80.928 | 4,370,754 |
| 2024-09-19 | 80.470 | 80.760 | 79.010 | 79.500 | 79.195 | 349,172 |
| 2024-09-18 | 80.370 | 80.370 | 79.210 | 79.420 | 79.115 | 229,735 |
| 2024-09-17 | 80.350 | 80.660 | 79.310 | 80.040 | 79.733 | 386,837 |
| 2024-09-16 | 78.900 | 80.000 | 78.640 | 79.640 | 79.334 | 296,812 |
| 2024-09-13 | 78.140 | 79.290 | 78.090 | 78.970 | 78.667 | 307,538 |
| 2024-09-12 | 80.580 | 81.180 | 78.040 | 78.040 | 77.740 | 327,155 |
| 2024-09-11 | 79.730 | 80.680 | 78.620 | 80.600 | 80.290 | 358,425 |
| 2024-09-10 | 80.490 | 81.370 | 79.640 | 79.870 | 79.563 | 1,224,595 |
| 2024-09-09 | 80.020 | 81.780 | 79.770 | 80.000 | 79.693 | 588,947 |
| 2024-09-06 | 79.280 | 80.180 | 79.000 | 79.450 | 79.145 | 516,442 |
| 2024-09-05 | 79.820 | 80.950 | 78.910 | 79.340 | 79.035 | 517,914 |
| 2024-09-04 | 76.600 | 79.670 | 76.600 | 79.670 | 79.364 | 15,644,034 |
| 2024-09-03 | 81.280 | 82.000 | 80.080 | 80.700 | 80.390 | 95,423 |
| 2024-09-02 | 81.900 | 81.900 | 79.500 | 80.900 | 80.589 | 312,454 |
| 2024-08-30 | 81.950 | 83.300 | 81.950 | 82.300 | 81.984 | 3,497,485 |
| 2024-08-29 | 80.940 | 82.330 | 80.290 | 81.900 | 81.585 | 256,633 |
| 2024-08-28 | 80.740 | 81.460 | 80.210 | 80.630 | 80.320 | 218,508 |
| 2024-08-27 | 82.000 | 82.400 | 80.380 | 80.380 | 80.071 | 270,267 |
| 2024-08-26 | 83.150 | 83.490 | 82.010 | 82.040 | 81.725 | 157,966 |
| 2024-08-23 | 83.750 | 84.920 | 83.080 | 83.080 | 82.761 | 238,025 |
| 2024-08-22 | 81.240 | 83.770 | 81.210 | 83.770 | 83.448 | 265,000 |
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.