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
2024-05-284,263.004,300.004,211.004,219.004,032.1216,083
2024-05-274,219.004,254.004,197.004,252.004,063.668,355
2024-05-244,239.004,256.004,204.004,225.004,037.8613,149
2024-05-234,151.004,245.004,151.004,239.004,051.2419,260
2024-05-224,194.004,207.004,155.004,177.003,991.9813,273
2024-05-214,176.004,205.004,149.004,196.004,010.1419,709
2024-05-174,125.004,180.004,091.004,180.003,994.8526,633
2024-05-164,101.004,123.004,080.004,107.003,925.0913,436
2024-05-154,064.004,125.004,032.004,112.003,929.8618,111
2024-05-144,082.004,087.004,025.004,066.003,885.9018,160
2024-05-134,063.004,106.004,057.004,104.003,922.2215,925
2024-05-104,098.004,125.004,044.004,053.003,873.4818,459
2024-05-084,080.004,104.004,063.004,080.003,899.2816,991
2024-05-074,001.004,072.003,962.004,072.003,891.6419,797
2024-05-063,992.004,012.003,978.003,989.003,812.319,040
2024-05-033,963.004,035.003,955.003,992.003,815.1814,110
2024-05-023,919.003,992.003,901.003,961.003,785.5519,736
2024-04-303,955.003,969.003,932.003,946.003,771.2215,867
2024-04-293,964.003,983.003,940.003,940.003,765.4810,806
2024-04-263,959.003,970.003,915.003,962.003,786.5110,783
2024-04-253,982.004,011.003,889.003,926.003,752.1025,607
2024-04-243,974.004,014.003,961.004,007.003,829.5113,725
2024-04-233,918.003,983.003,907.003,979.003,802.7516,282
2024-04-223,965.003,976.003,929.003,945.003,770.2614,704
2024-04-193,881.003,951.003,873.003,951.003,776.0023,256
2024-04-183,953.003,954.003,863.003,902.003,729.1714,250
2024-04-173,871.003,914.003,869.003,878.003,706.2313,853
2024-04-163,858.003,898.003,853.003,880.003,708.1415,327
2024-04-153,912.003,936.003,886.003,895.003,722.4820,092
2024-04-124,032.004,054.003,909.003,916.003,742.5517,836
2024-04-114,100.004,126.003,930.004,005.003,827.6024,818
2024-04-103,980.004,040.003,952.004,031.003,852.4518,589
2024-04-093,970.004,000.003,943.003,977.003,800.8418,244
2024-04-083,950.003,970.003,914.003,970.003,794.1513,982
2024-04-053,911.003,948.003,886.003,947.003,772.1715,105
2024-04-044,036.004,064.003,929.003,956.003,780.7724,325
2024-04-034,029.004,077.003,982.004,055.003,875.3919,006
2024-04-024,004.004,063.004,004.004,023.003,844.8119,509
2024-03-284,019.004,027.003,989.004,016.003,838.1217,216
2024-03-274,032.004,054.004,008.004,015.003,837.1617,551
2024-03-264,072.004,102.004,034.004,034.003,855.3218,584
2024-03-254,055.004,082.004,029.004,066.003,885.9014,282
2024-03-224,088.004,119.004,029.004,105.003,858.1922,702
2024-03-214,125.004,160.004,088.004,102.003,855.3719,462
2024-03-204,090.004,118.004,079.004,101.003,854.4316,028
2024-03-194,082.004,085.004,041.004,085.003,839.3916,103
2024-03-184,004.004,081.003,988.004,066.003,821.5328,353
2024-03-153,973.004,038.003,948.004,017.003,775.4886,020
2024-03-143,981.003,996.003,957.003,977.003,737.8816,329
2024-03-133,979.003,991.003,943.003,974.003,735.0611,780
2024-03-123,952.003,987.003,910.003,976.003,736.9419,471
2024-03-113,877.003,941.003,877.003,939.003,702.1721,357
2024-03-083,880.003,913.003,857.003,903.003,668.3322,544
2024-03-073,762.003,872.003,741.003,861.003,628.8622,858
2024-03-063,710.003,775.003,710.003,761.003,534.8719,934
2024-03-053,700.003,712.003,678.003,700.003,477.5413,691
2024-03-043,722.003,724.003,682.003,700.003,477.5416,559
2024-03-013,713.003,732.003,682.003,710.003,486.9412,384
2024-02-293,716.003,733.003,668.003,707.003,484.1229,095
2024-02-283,734.003,739.003,698.003,716.003,492.5715,710
← NewerPage 11 of 21 · 1,260 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.