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
2023-06-132,904.002,917.002,871.002,905.002,730.3414,569
2023-06-122,885.002,908.002,845.002,889.002,715.3021,346
2023-06-092,899.002,902.002,832.002,860.002,688.0426,747
2023-06-082,962.002,968.002,935.002,951.002,773.5719,160
2023-06-073,011.003,020.002,956.002,965.002,786.7320,519
2023-06-062,996.003,046.002,996.003,033.002,850.6411,996
2023-06-053,051.003,059.002,997.002,997.002,816.8010,011
2023-06-023,045.003,058.003,015.003,043.002,860.0413,127
2023-06-013,013.003,044.003,000.003,026.002,844.0617,254
2023-05-313,020.003,062.002,996.002,996.002,815.8678,860
2023-05-303,060.003,074.003,015.003,023.002,841.2415,342
2023-05-263,012.003,054.003,004.003,051.002,867.5614,758
2023-05-253,027.003,027.002,990.003,011.002,829.9612,364
2023-05-243,003.003,016.002,978.003,016.002,834.6614,351
2023-05-233,011.003,026.002,985.003,020.002,838.4218,525
2023-05-223,040.003,040.003,005.003,021.002,839.3615,134
2023-05-193,037.003,067.003,022.003,052.002,868.5018,001
2023-05-173,125.003,125.003,008.003,009.002,828.0823,888
2023-05-163,157.003,168.003,123.003,126.002,938.0512,987
2023-05-153,181.003,195.003,156.003,165.002,974.708,914
2023-05-123,175.003,183.003,142.003,166.002,975.6412,438
2023-05-113,129.003,187.003,128.003,183.002,991.6219,102
2023-05-103,102.003,116.003,073.003,111.002,923.959,697
2023-05-093,151.003,151.003,093.003,116.002,928.6518,307
2023-05-083,167.003,172.003,129.003,158.002,968.128,077
2023-05-053,136.003,174.003,122.003,174.002,983.1624,018
2023-05-043,086.003,130.003,074.003,128.002,939.9315,718
2023-05-033,110.003,139.003,084.003,108.002,921.1312,420
2023-05-023,123.003,136.003,083.003,099.002,912.6713,956
2023-04-283,100.003,131.003,087.003,122.002,934.2918,085
2023-04-273,115.003,115.003,083.003,099.002,912.6712,870
2023-04-263,141.003,163.003,085.003,110.002,923.0122,664
2023-04-253,171.003,182.003,151.003,168.002,977.5213,121
2023-04-243,177.003,187.003,149.003,183.002,991.6219,528
2023-04-213,155.003,183.003,143.003,172.002,981.2818,623
2023-04-203,105.003,150.003,089.003,150.002,960.6118,896
2023-04-193,090.003,112.003,069.003,108.002,921.1315,734
2023-04-183,090.003,132.003,081.003,105.002,918.3114,709
2023-04-173,040.003,101.003,015.003,081.002,895.7520,003
2023-04-143,091.003,114.003,071.003,088.002,902.3322,840
2023-04-133,100.003,164.003,045.003,073.002,888.2425,320
2023-04-123,069.003,135.003,048.003,094.002,907.9723,678
2023-04-113,107.003,113.003,038.003,063.002,878.8421,467
2023-04-063,071.003,114.003,021.003,087.002,901.3931,751
2023-04-052,956.003,038.002,953.003,034.002,851.5823,065
2023-04-042,994.003,007.002,939.002,964.002,785.7923,909
2023-04-032,976.002,988.002,939.002,985.002,805.5323,773
2023-03-312,910.002,991.002,890.002,973.002,794.2526,537
2023-03-302,975.002,980.002,905.002,921.002,745.3720,989
2023-03-292,893.002,966.002,893.002,956.002,778.2721,652
2023-03-282,920.002,921.002,882.002,888.002,714.3614,346
2023-03-272,911.002,931.002,860.002,914.002,738.7924,492
2023-03-242,932.002,978.002,925.002,944.002,704.0224,835
2023-03-232,901.002,951.002,868.002,949.002,708.6125,878
2023-03-222,900.002,925.002,856.002,910.002,672.7915,511
2023-03-212,980.002,994.002,884.002,887.002,651.6759,230
2023-03-202,913.003,021.002,906.002,972.002,729.7432,927
2023-03-173,005.003,014.002,894.002,915.002,677.3884,288
2023-03-162,888.002,959.002,865.002,959.002,717.8039,917
2023-03-152,830.002,878.002,784.002,868.002,634.2134,883
← NewerPage 15 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.