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
2022-12-162,959.002,972.002,861.002,884.002,648.9197,809
2022-12-152,964.002,981.002,942.002,963.002,721.4727,974
2022-12-143,084.003,092.002,969.003,008.002,762.8031,957
2022-12-133,051.003,203.003,048.003,098.002,845.4729,847
2022-12-123,029.003,064.003,010.003,040.002,792.1926,553
2022-12-093,016.003,081.003,014.003,051.002,802.3025,304
2022-12-083,065.003,065.002,982.002,997.002,752.7022,370
2022-12-073,030.003,066.003,013.003,052.002,803.2215,354
2022-12-063,100.003,134.003,042.003,046.002,797.7119,400
2022-12-053,171.003,180.003,112.003,119.002,864.7524,455
2022-12-023,193.003,237.003,139.003,168.002,909.7618,656
2022-12-013,160.003,270.003,138.003,184.002,924.4637,033
2022-11-303,159.003,200.003,129.003,166.002,907.9265,260
2022-11-293,240.003,244.003,120.003,126.002,871.1822,157
2022-11-283,244.003,268.003,221.003,245.002,980.4818,376
2022-11-253,261.003,261.003,227.003,251.002,985.9915,879
2022-11-243,200.003,262.003,178.003,252.002,986.9117,089
2022-11-233,135.003,201.003,095.003,189.002,929.0518,931
2022-11-223,115.003,134.003,085.003,120.002,865.6713,090
2022-11-213,185.003,194.003,101.003,134.002,878.5326,228
2022-11-183,224.003,230.003,165.003,205.002,943.7426,511
2022-11-173,189.003,219.003,159.003,196.002,935.4814,229
2022-11-163,275.003,286.003,160.003,184.002,924.4621,433
2022-11-153,309.003,343.003,271.003,276.003,008.9619,051
2022-11-143,307.003,339.003,286.003,300.003,031.0027,462
2022-11-113,250.003,319.003,221.003,311.003,041.1035,995
2022-11-103,004.003,224.002,973.003,215.002,952.9339,358
2022-11-092,957.003,028.002,939.003,008.002,762.8018,261
2022-11-082,866.002,978.002,838.002,970.002,727.9028,187
2022-11-072,900.002,918.002,851.002,885.002,649.8315,285
2022-11-042,840.002,958.002,838.002,903.002,666.3623,072
2022-11-032,896.002,921.002,821.002,834.002,602.9925,088
2022-11-022,956.002,981.002,909.002,936.002,696.6723,827
2022-11-012,990.003,035.002,924.002,942.002,702.1817,846
2022-10-313,053.003,059.002,987.002,990.002,746.2723,792
2022-10-283,036.003,042.003,008.003,038.002,790.3616,948
2022-10-273,045.003,078.003,012.003,052.002,803.2216,216
2022-10-263,071.003,104.003,013.003,060.002,810.5619,351
2022-10-252,963.003,080.002,954.003,078.002,827.1019,767
2022-10-242,960.003,005.002,942.002,964.002,722.3916,287
2022-10-212,934.002,943.002,878.002,913.002,675.5521,678
2022-10-202,900.002,960.002,894.002,953.002,712.2916,023
2022-10-192,962.002,966.002,919.002,920.002,681.9817,394
2022-10-182,933.002,998.002,920.002,958.002,716.8822,608
2022-10-172,833.002,929.002,804.002,897.002,660.8515,544
2022-10-142,838.002,922.002,799.002,842.002,610.3341,609
2022-10-132,810.002,847.002,672.002,782.002,555.2346,091
2022-10-122,810.002,895.002,810.002,832.002,601.1524,588
2022-10-112,869.002,870.002,778.002,824.002,593.8060,909
2022-10-102,949.003,036.002,948.003,030.002,783.0129,380
2022-10-073,009.003,056.002,969.002,981.002,738.0020,472
2022-10-063,084.003,101.003,014.003,039.002,791.2818,359
2022-10-053,038.003,074.003,022.003,045.002,796.7919,855
2022-10-043,009.003,094.003,008.003,064.002,814.2425,250
2022-10-032,994.003,005.002,913.002,990.002,746.2718,913
2022-09-302,938.003,010.002,920.003,003.002,758.2125,072
2022-09-292,982.002,982.002,882.002,920.002,681.9824,303
2022-09-282,911.002,964.002,879.002,958.002,716.8829,870
2022-09-272,976.003,018.002,926.002,947.002,706.7832,859
2022-09-262,978.003,030.002,932.002,952.002,711.3727,699
← NewerPage 17 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.