Galderma Group N historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 174.95 | 176.10 | 171.75 | 176.05 | 176.05 | 679,354 |
| 2026-10-15 | 174.00 | 174.00 | 169.40 | 172.15 | 172.15 | 576,537 |
| 2026-10-14 | 167.00 | 171.85 | 164.85 | 171.85 | 171.85 | 522,873 |
| 2026-10-13 | 169.05 | 171.20 | 167.10 | 167.35 | 167.35 | 395,794 |
| 2026-10-12 | 165.50 | 169.10 | 165.50 | 168.15 | 168.15 | 401,067 |
| 2026-10-09 | 163.15 | 165.75 | 162.10 | 164.95 | 164.95 | 396,806 |
| 2026-10-08 | 162.50 | 163.20 | 160.15 | 162.80 | 162.80 | 600,077 |
| 2026-10-07 | 160.95 | 163.15 | 160.00 | 162.60 | 162.60 | 514,696 |
| 2026-10-06 | 162.00 | 165.20 | 159.60 | 161.35 | 161.35 | 563,171 |
| 2026-10-05 | 160.55 | 164.05 | 159.40 | 161.45 | 161.45 | 521,223 |
| 2026-10-02 | 159.80 | 162.45 | 158.85 | 160.55 | 160.55 | 458,536 |
| 2026-10-01 | 167.85 | 167.85 | 160.60 | 160.80 | 160.80 | 987,408 |
| 2026-09-30 | 169.70 | 169.70 | 165.35 | 165.85 | 165.85 | 610,000 |
| 2026-09-29 | 162.60 | 167.05 | 161.70 | 165.85 | 165.85 | 468,683 |
| 2026-09-28 | 165.50 | 167.00 | 162.00 | 162.00 | 162.00 | 373,057 |
| 2026-09-25 | 163.15 | 165.30 | 162.50 | 163.00 | 163.00 | 527,718 |
| 2026-09-24 | 160.20 | 163.00 | 159.00 | 162.25 | 162.25 | 542,301 |
| 2026-09-23 | 163.30 | 165.80 | 160.90 | 160.90 | 160.90 | 754,804 |
| 2026-09-22 | 161.75 | 165.70 | 161.10 | 163.80 | 163.80 | 601,463 |
| 2026-09-21 | 162.80 | 163.80 | 159.55 | 161.25 | 161.25 | 635,985 |
| 2026-09-18 | 157.80 | 162.30 | 157.50 | 158.15 | 158.15 | 7,617,665 |
| 2026-09-17 | 155.35 | 159.20 | 154.10 | 157.85 | 157.85 | 826,794 |
| 2026-09-16 | 152.05 | 154.25 | 151.25 | 154.05 | 154.05 | 827,551 |
| 2026-09-15 | 154.05 | 154.65 | 151.90 | 153.30 | 153.30 | 392,362 |
| 2026-09-14 | 155.50 | 156.95 | 154.50 | 155.60 | 155.60 | 295,140 |
| 2026-09-11 | 153.55 | 157.55 | 152.10 | 154.95 | 154.95 | 403,337 |
| 2026-09-10 | 155.55 | 158.50 | 153.70 | 153.70 | 153.70 | 441,366 |
| 2026-09-09 | 161.00 | 161.25 | 155.25 | 155.45 | 155.45 | 494,702 |
| 2026-09-08 | 159.25 | 164.75 | 158.80 | 162.70 | 162.70 | 578,373 |
| 2026-09-07 | 157.05 | 159.05 | 156.20 | 158.35 | 158.35 | 399,958 |
| 2026-09-04 | 162.45 | 164.70 | 158.65 | 158.65 | 158.65 | 656,023 |
| 2026-09-03 | 165.50 | 166.10 | 160.85 | 162.85 | 162.85 | 639,592 |
| 2026-09-02 | 166.95 | 167.90 | 161.90 | 166.00 | 166.00 | 467,560 |
| 2026-09-01 | 166.65 | 167.90 | 163.95 | 167.10 | 167.10 | 405,763 |
| 2026-08-31 | 170.25 | 170.30 | 167.40 | 167.90 | 167.90 | 604,917 |
| 2026-08-28 | 171.65 | 172.60 | 170.05 | 170.95 | 170.95 | 338,235 |
| 2026-08-27 | 170.40 | 172.30 | 168.95 | 171.00 | 171.00 | 321,509 |
| 2026-08-26 | 170.95 | 172.85 | 169.20 | 171.00 | 171.00 | 374,496 |
| 2026-08-25 | 171.75 | 172.50 | 168.30 | 171.60 | 171.60 | 332,987 |
| 2026-08-24 | 170.95 | 172.20 | 170.00 | 170.60 | 170.60 | 263,162 |
| 2026-08-21 | 167.20 | 171.80 | 167.20 | 171.55 | 171.55 | 228,399 |
| 2026-08-20 | 171.60 | 172.70 | 168.50 | 169.20 | 169.20 | 312,675 |
| 2026-08-19 | 168.05 | 172.90 | 168.05 | 170.95 | 170.95 | 366,761 |
| 2026-08-18 | 168.45 | 169.60 | 166.65 | 169.60 | 169.60 | 338,971 |
| 2026-08-17 | 171.00 | 173.80 | 167.80 | 169.20 | 169.20 | 283,630 |
| 2026-08-14 | 177.65 | 178.00 | 172.00 | 173.00 | 173.00 | 428,801 |
| 2026-08-13 | 176.35 | 178.90 | 174.50 | 178.55 | 178.55 | 398,012 |
| 2026-08-12 | 175.35 | 177.50 | 174.50 | 176.00 | 176.00 | 226,132 |
| 2026-08-11 | 175.60 | 179.80 | 175.35 | 175.90 | 175.90 | 322,851 |
| 2026-08-10 | 182.95 | 182.95 | 173.85 | 175.95 | 175.95 | 459,619 |
| 2026-08-07 | 180.00 | 184.00 | 179.70 | 181.35 | 181.35 | 293,325 |
| 2026-08-06 | 178.90 | 180.60 | 177.85 | 178.25 | 178.25 | 288,820 |
| 2026-08-05 | 174.90 | 179.30 | 174.35 | 178.45 | 178.45 | 287,567 |
| 2026-08-04 | 174.30 | 175.90 | 171.05 | 174.95 | 174.95 | 259,260 |
| 2026-08-03 | 177.00 | 177.50 | 173.45 | 174.00 | 174.00 | 240,245 |
| 2026-07-31 | 181.60 | 182.35 | 175.40 | 175.75 | 175.75 | 480,785 |
| 2026-07-30 | 179.80 | 183.95 | 179.10 | 180.65 | 180.65 | 449,576 |
| 2026-07-29 | 177.65 | 178.75 | 175.00 | 177.10 | 177.10 | 333,353 |
| 2026-07-28 | 173.50 | 178.45 | 172.90 | 176.95 | 176.95 | 357,873 |
| 2026-07-27 | 175.70 | 176.40 | 173.60 | 173.60 | 173.60 | 352,014 |
Page 1 of 11 · 643 trading daysOlder →
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.