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
2023-09-062,877.002,942.002,833.002,927.002,751.0117,076
2023-09-052,906.002,918.002,892.002,894.002,720.0012,698
2023-09-042,931.002,953.002,917.002,922.002,746.319,300
2023-09-012,922.002,953.002,922.002,929.002,752.8919,963
2023-08-312,932.002,976.002,929.002,948.002,770.7523,716
2023-08-302,908.002,943.002,906.002,921.002,745.3710,488
2023-08-292,871.002,908.002,870.002,901.002,726.5822,081
2023-08-282,859.002,873.002,851.002,863.002,690.869,669
2023-08-252,828.002,860.002,825.002,849.002,677.709,064
2023-08-242,825.002,869.002,824.002,844.002,673.0019,755
2023-08-232,750.002,815.002,750.002,804.002,635.4120,098
2023-08-222,755.002,774.002,738.002,745.002,579.9610,163
2023-08-212,745.002,768.002,737.002,740.002,575.2612,895
2023-08-182,793.002,793.002,724.002,751.002,585.6015,189
2023-08-172,804.002,808.002,770.002,772.002,605.3311,315
2023-08-162,800.002,835.002,800.002,815.002,645.7511,160
2023-08-152,856.002,857.002,805.002,805.002,636.3511,057
2023-08-142,840.002,867.002,831.002,865.002,692.749,659
2023-08-112,880.002,900.002,851.002,852.002,680.5210,199
2023-08-102,852.002,913.002,850.002,897.002,722.8215,775
2023-08-092,870.002,878.002,836.002,838.002,667.3614,875
2023-08-082,839.002,876.002,837.002,848.002,676.7612,941
2023-08-072,860.002,879.002,853.002,875.002,702.1410,203
2023-08-042,854.002,867.002,817.002,867.002,694.6213,570
2023-08-032,859.002,871.002,844.002,851.002,679.5818,377
2023-08-022,905.002,907.002,868.002,881.002,707.7820,827
2023-07-312,937.002,953.002,914.002,939.002,762.2913,407
2023-07-282,937.002,965.002,908.002,943.002,766.059,710
2023-07-272,903.002,982.002,903.002,951.002,773.5715,112
2023-07-262,897.002,897.002,864.002,892.002,718.1213,024
2023-07-252,890.002,924.002,861.002,907.002,732.2217,464
2023-07-242,848.002,886.002,847.002,873.002,700.2612,718
2023-07-212,911.002,941.002,826.002,849.002,677.7019,698
2023-07-202,930.002,991.002,897.002,922.002,746.3127,606
2023-07-192,975.003,008.002,929.002,973.002,794.2518,522
2023-07-182,943.002,968.002,923.002,956.002,778.2715,439
2023-07-172,998.002,998.002,941.002,944.002,766.9915,856
2023-07-142,978.003,017.002,977.002,998.002,817.7416,880
2023-07-133,020.003,038.002,992.002,992.002,812.1119,555
2023-07-122,976.003,023.002,938.003,007.002,826.2015,039
2023-07-112,934.002,970.002,929.002,966.002,787.6710,691
2023-07-102,919.002,939.002,914.002,926.002,750.0716,967
2023-07-072,931.002,942.002,906.002,927.002,751.0110,639
2023-07-062,962.002,967.002,912.002,929.002,752.8915,763
2023-07-052,991.003,004.002,959.002,973.002,794.2510,572
2023-07-042,961.003,014.002,951.003,004.002,823.3818,665
2023-07-032,988.002,999.002,956.002,958.002,780.1514,123
2023-06-302,918.002,975.002,917.002,965.002,786.7322,669
2023-06-292,967.002,967.002,894.002,908.002,733.1617,026
2023-06-282,935.002,966.002,922.002,954.002,776.3917,200
2023-06-272,982.002,989.002,928.002,934.002,757.5912,615
2023-06-262,956.002,993.002,947.002,966.002,787.6718,884
2023-06-232,916.002,980.002,914.002,958.002,780.1516,306
2023-06-222,868.002,918.002,855.002,916.002,740.6716,567
2023-06-212,890.002,938.002,868.002,883.002,709.6619,320
2023-06-202,875.002,917.002,858.002,892.002,718.1218,193
2023-06-192,920.002,924.002,880.002,895.002,720.9413,153
2023-06-162,877.002,968.002,875.002,932.002,755.7134,938
2023-06-152,873.002,886.002,857.002,877.002,704.0221,589
2023-06-142,905.002,905.002,860.002,884.002,710.6017,121
← NewerPage 14 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.