Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← GIVN.SW stock page

Givaudan SA historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-214,175.004,196.004,144.004,188.004,002.509,432
2024-08-204,208.004,212.004,172.004,174.003,989.128,955
2024-08-194,163.004,209.004,150.004,192.004,006.328,742
2024-08-164,170.004,211.004,164.004,186.004,000.5911,068
2024-08-154,172.004,196.004,144.004,168.003,983.389,382
2024-08-144,145.004,161.004,108.004,160.003,975.7412,395
2024-08-134,138.004,155.004,060.004,122.003,939.4213,249
2024-08-124,191.004,191.004,117.004,137.003,953.7610,258
2024-08-094,142.004,184.004,129.004,184.003,998.679,531
2024-08-084,116.004,143.004,062.004,143.003,959.4912,054
2024-08-074,100.004,170.004,085.004,140.003,956.6218,907
2024-08-064,114.004,115.004,028.004,070.003,889.7217,956
2024-08-054,106.004,145.004,039.004,086.003,905.0221,329
2024-08-024,246.004,265.004,145.004,197.004,011.1024,429
2024-07-314,270.004,310.004,105.004,307.004,116.2318,487
2024-07-304,237.004,278.004,204.004,244.004,056.0213,633
2024-07-294,220.004,253.004,210.004,221.004,034.0410,946
2024-07-264,185.004,212.004,152.004,196.004,010.1415,262
2024-07-254,178.004,208.004,145.004,190.004,004.4110,346
2024-07-244,146.004,201.004,107.004,201.004,014.9214,814
2024-07-234,080.004,168.004,020.004,130.003,947.0726,864
2024-07-224,250.004,317.004,250.004,296.004,105.7118,049
2024-07-194,215.004,264.004,212.004,233.004,045.5014,204
2024-07-184,219.004,251.004,188.004,227.004,039.7715,845
2024-07-174,270.004,284.004,199.004,217.004,030.2117,630
2024-07-164,253.004,302.004,238.004,294.004,103.8011,173
2024-07-154,368.004,385.004,290.004,290.004,099.988,594
2024-07-124,356.004,376.004,312.004,375.004,181.2110,306
2024-07-114,359.004,385.004,340.004,362.004,168.7912,672
2024-07-104,377.004,377.004,302.004,335.004,142.999,568
2024-07-094,301.004,392.004,298.004,372.004,178.3513,144
2024-07-084,256.004,327.004,256.004,305.004,114.319,882
2024-07-054,330.004,333.004,257.004,257.004,068.4410,057
2024-07-044,319.004,328.004,288.004,319.004,127.698,473
2024-07-034,299.004,320.004,255.004,309.004,118.1410,228
2024-07-024,287.004,287.004,186.004,282.004,092.3315,669
2024-07-014,290.004,315.004,263.004,302.004,111.4513,573
2024-06-284,365.004,366.004,241.004,260.004,071.3117,923
2024-06-274,359.004,370.004,328.004,351.004,158.2810,644
2024-06-264,369.004,395.004,325.004,340.004,147.7613,850
2024-06-254,332.004,375.004,330.004,347.004,154.4512,240
2024-06-244,268.004,364.004,268.004,349.004,156.3714,688
2024-06-214,316.004,341.004,290.004,314.004,122.9233,882
2024-06-204,284.004,345.004,275.004,325.004,133.4321,838
2024-06-194,317.004,326.004,239.004,275.004,085.6417,867
2024-06-184,342.004,368.004,313.004,323.004,131.5211,522
2024-06-174,304.004,343.004,298.004,310.004,119.0911,234
2024-06-144,335.004,341.004,285.004,296.004,105.7117,798
2024-06-134,365.004,365.004,302.004,335.004,142.9917,557
2024-06-124,365.004,381.004,344.004,360.004,166.8813,646
2024-06-114,361.004,381.004,318.004,356.004,163.0612,511
2024-06-104,339.004,396.004,324.004,362.004,168.7916,582
2024-06-074,339.004,339.004,277.004,314.004,122.9211,876
2024-06-064,339.004,359.004,315.004,324.004,132.4710,778
2024-06-054,260.004,347.004,260.004,328.004,136.3017,127
2024-06-044,218.004,263.004,181.004,263.004,074.1812,696
2024-06-034,250.004,250.004,151.004,214.004,027.3516,079
2024-05-314,246.004,246.004,187.004,237.004,049.3342,852
2024-05-304,200.004,212.004,153.004,204.004,017.7912,498
2024-05-294,196.004,250.004,195.004,211.004,024.4815,824
← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-2372.0000 CHF
2025-03-2470.0000 CHF
2024-03-2568.0000 CHF
2023-03-2767.0000 CHF
2022-03-2866.0000 CHF
2021-03-2964.0000 CHF
2020-03-2762.0000 CHF
2019-04-0160.0000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.