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
2023-11-293,264.003,324.003,245.003,245.003,049.8923,301
2023-11-283,251.003,266.003,215.003,236.003,041.4315,038
2023-11-273,246.003,274.003,240.003,265.003,068.6915,944
2023-11-243,226.003,255.003,209.003,254.003,058.357,886
2023-11-233,230.003,241.003,217.003,225.003,031.108,122
2023-11-223,186.003,269.003,164.003,230.003,035.8019,025
2023-11-213,254.003,288.003,238.003,274.003,077.1513,376
2023-11-203,210.003,248.003,209.003,248.003,052.7113,535
2023-11-173,227.003,249.003,223.003,229.003,034.8613,067
2023-11-163,247.003,256.003,199.003,218.003,024.5216,924
2023-11-153,191.003,272.003,191.003,264.003,067.7518,202
2023-11-143,190.003,194.003,141.003,188.002,996.3217,777
2023-11-133,177.003,190.003,147.003,183.002,991.6220,150
2023-11-103,090.003,186.003,090.003,180.002,988.8023,646
2023-11-093,051.003,120.003,047.003,110.002,923.0118,788
2023-11-083,064.003,077.003,010.003,063.002,878.8412,261
2023-11-073,047.003,082.003,037.003,055.002,871.3215,342
2023-11-063,051.003,057.003,001.003,038.002,855.3417,845
2023-11-033,080.003,086.003,030.003,057.002,873.2015,349
2023-11-023,050.003,080.003,047.003,073.002,888.2420,558
2023-11-013,024.003,049.003,010.003,028.002,845.9411,491
2023-10-312,988.003,059.002,984.003,020.002,838.4219,404
2023-10-303,026.003,030.002,958.002,988.002,808.3518,495
2023-10-272,911.003,029.002,898.003,026.002,844.0630,395
2023-10-262,839.002,910.002,827.002,910.002,735.0420,878
2023-10-252,823.002,861.002,815.002,852.002,680.5216,237
2023-10-242,850.002,859.002,795.002,824.002,654.2114,082
2023-10-232,864.002,885.002,785.002,842.002,671.1224,817
2023-10-202,858.002,902.002,851.002,870.002,697.4423,108
2023-10-192,878.002,938.002,870.002,897.002,722.8222,557
2023-10-182,866.002,907.002,863.002,898.002,723.7615,153
2023-10-172,900.002,914.002,877.002,890.002,716.249,693
2023-10-162,884.002,928.002,872.002,910.002,735.0412,055
2023-10-132,897.002,900.002,860.002,895.002,720.9415,781
2023-10-122,949.002,971.002,871.002,910.002,735.0427,117
2023-10-112,899.002,948.002,888.002,892.002,718.1219,186
2023-10-102,849.002,922.002,849.002,915.002,739.7314,731
2023-10-092,794.002,868.002,775.002,828.002,657.9722,956
2023-10-062,895.002,913.002,769.002,835.002,664.5426,913
2023-10-052,915.002,942.002,890.002,904.002,729.4013,382
2023-10-042,890.002,925.002,882.002,899.002,724.7013,810
2023-10-032,928.002,973.002,910.002,913.002,737.8619,061
2023-10-022,981.002,996.002,922.002,940.002,763.2320,648
2023-09-292,990.003,034.002,977.002,994.002,813.9819,715
2023-09-282,928.002,990.002,870.002,979.002,799.8920,583
2023-09-272,943.002,973.002,918.002,934.002,757.5917,348
2023-09-262,920.002,965.002,920.002,945.002,767.9316,351
2023-09-252,954.002,954.002,900.002,938.002,761.3517,977
2023-09-222,923.002,988.002,918.002,967.002,788.6118,534
2023-09-212,938.003,000.002,922.002,948.002,770.7523,959
2023-09-202,859.002,973.002,856.002,965.002,786.7327,501
2023-09-192,801.002,845.002,801.002,831.002,660.7910,554
2023-09-182,815.002,866.002,800.002,843.002,672.0613,991
2023-09-152,877.002,886.002,846.002,869.002,696.5030,457
2023-09-142,823.002,850.002,787.002,843.002,672.0619,688
2023-09-132,825.002,833.002,777.002,815.002,645.7517,329
2023-09-122,886.002,898.002,837.002,840.002,669.2414,179
2023-09-112,904.002,914.002,872.002,883.002,709.6613,741
2023-09-082,930.002,930.002,885.002,900.002,725.649,078
2023-09-072,915.002,940.002,896.002,915.002,739.7310,694
← NewerPage 13 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.