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
2023-03-142,814.002,887.002,811.002,835.002,603.9034,635
2023-03-132,734.002,816.002,715.002,799.002,570.8432,322
2023-03-102,753.002,801.002,723.002,730.002,507.4618,340
2023-03-092,767.002,810.002,749.002,793.002,565.3318,412
2023-03-082,720.002,781.002,691.002,761.002,535.9447,394
2023-03-072,815.002,853.002,801.002,801.002,572.6817,508
2023-03-062,876.002,876.002,816.002,828.002,597.4817,433
2023-03-032,884.002,897.002,842.002,861.002,627.7916,654
2023-03-022,800.002,871.002,780.002,864.002,630.5419,019
2023-03-012,817.002,847.002,802.002,821.002,591.0520,371
2023-02-282,881.002,889.002,831.002,841.002,609.4233,114
2023-02-272,888.002,921.002,876.002,901.002,664.5222,212
2023-02-242,914.002,916.002,834.002,854.002,621.3617,081
2023-02-232,907.002,921.002,882.002,894.002,658.1012,405
2023-02-222,834.002,905.002,818.002,891.002,655.3415,145
2023-02-212,840.002,857.002,810.002,851.002,618.6014,956
2023-02-202,865.002,869.002,837.002,845.002,613.0913,196
2023-02-172,865.002,870.002,823.002,850.002,617.6821,817
2023-02-162,919.002,940.002,871.002,895.002,659.0127,255
2023-02-152,888.002,905.002,868.002,894.002,658.1018,439
2023-02-142,882.002,919.002,860.002,877.002,642.4815,632
2023-02-132,844.002,885.002,841.002,878.002,643.4015,590
2023-02-102,899.002,911.002,821.002,842.002,610.3332,189
2023-02-093,001.003,009.002,902.002,920.002,681.9828,174
2023-02-083,046.003,052.002,997.002,998.002,753.6220,362
2023-02-073,033.003,046.002,983.003,013.002,767.4019,607
2023-02-063,009.003,055.003,002.003,039.002,791.2821,804
2023-02-033,045.003,063.003,000.003,054.002,805.0517,692
2023-02-022,980.003,052.002,978.003,051.002,802.3032,555
2023-02-012,962.002,988.002,937.002,937.002,697.5916,266
2023-01-312,973.003,000.002,916.002,956.002,715.0420,670
2023-01-302,935.003,002.002,925.002,980.002,737.0927,930
2023-01-273,003.003,021.002,930.002,959.002,717.8022,496
2023-01-262,947.003,059.002,946.002,983.002,739.8442,649
2023-01-252,899.002,967.002,859.002,933.002,693.9244,350
2023-01-242,944.002,968.002,922.002,930.002,691.1628,673
2023-01-232,910.002,945.002,867.002,929.002,690.2443,559
2023-01-202,974.002,974.002,921.002,956.002,715.0431,412
2023-01-192,956.003,002.002,942.002,951.002,710.4528,298
2023-01-183,027.003,058.003,011.003,025.002,778.4216,501
2023-01-173,024.003,048.002,993.003,023.002,776.5818,241
2023-01-162,994.003,030.002,971.003,030.002,783.0120,379
2023-01-133,024.003,036.002,969.002,973.002,730.6624,389
2023-01-123,069.003,082.003,003.003,015.002,769.2319,754
2023-01-112,990.003,085.002,990.003,053.002,804.1327,729
2023-01-102,997.003,022.002,976.003,008.002,762.8013,801
2023-01-092,960.003,028.002,934.003,023.002,776.5822,607
2023-01-062,927.002,952.002,865.002,931.002,692.0821,995
2023-01-052,955.002,968.002,897.002,922.002,683.8118,451
2023-01-042,915.002,968.002,902.002,952.002,711.3720,365
2023-01-032,897.002,913.002,860.002,880.002,645.2417,418
2022-12-302,853.002,872.002,833.002,833.002,602.0714,945
2022-12-292,836.002,872.002,820.002,868.002,634.218,896
2022-12-282,845.002,854.002,830.002,847.002,614.9310,372
2022-12-272,840.002,854.002,814.002,829.002,598.397,757
2022-12-232,822.002,849.002,797.002,822.002,591.9610,969
2022-12-222,841.002,869.002,790.002,813.002,583.7018,963
2022-12-212,821.002,868.002,814.002,850.002,617.6820,207
2022-12-202,843.002,849.002,802.002,802.002,573.5920,053
2022-12-192,894.002,907.002,857.002,857.002,624.1117,956
← NewerPage 16 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.