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
2022-09-232,865.002,982.002,850.002,945.002,704.9431,499
2022-09-222,894.003,014.002,873.002,873.002,638.8126,754
2022-09-212,898.002,951.002,884.002,950.002,709.5318,092
2022-09-202,934.002,959.002,895.002,915.002,677.3818,643
2022-09-192,917.002,940.002,880.002,928.002,689.3212,231
2022-09-162,949.002,984.002,918.002,919.002,681.0644,655
2022-09-153,010.003,040.002,962.002,964.002,722.3916,056
2022-09-143,002.003,055.002,990.003,010.002,764.6419,245
2022-09-133,145.003,188.003,022.003,023.002,776.5818,401
2022-09-123,126.003,156.003,096.003,136.002,880.3713,181
2022-09-093,079.003,131.003,071.003,099.002,846.3815,155
2022-09-083,114.003,117.003,033.003,078.002,827.1019,940
2022-09-073,069.003,113.003,037.003,101.002,848.2214,414
2022-09-063,064.003,114.003,063.003,090.002,838.1211,219
2022-09-053,072.003,094.003,011.003,071.002,820.6714,741
2022-09-023,033.003,114.003,000.003,114.002,860.1623,751
2022-09-013,103.003,111.003,025.003,036.002,788.5222,972
2022-08-313,153.003,186.003,114.003,129.002,873.9433,413
2022-08-303,159.003,203.003,146.003,166.002,907.9212,499
2022-08-293,130.003,185.003,125.003,163.002,905.1716,878
2022-08-263,222.003,243.003,150.003,161.002,903.3317,351
2022-08-253,254.003,276.003,222.003,243.002,978.6511,686
2022-08-243,191.003,255.003,170.003,241.002,976.8116,724
2022-08-233,261.003,261.003,193.003,205.002,943.7423,833
2022-08-223,280.003,314.003,259.003,279.003,011.7119,077
2022-08-193,313.003,388.003,284.003,298.003,029.1624,947
2022-08-183,331.003,341.003,302.003,338.003,065.9020,365
2022-08-173,356.003,382.003,318.003,336.003,064.0718,291
2022-08-163,437.003,438.003,317.003,352.003,078.7623,858
2022-08-153,390.003,437.003,375.003,435.003,155.0016,088
2022-08-123,342.003,407.003,342.003,368.003,093.4625,064
2022-08-113,356.003,378.003,308.003,359.003,085.1920,574
2022-08-103,247.003,352.003,204.003,336.003,064.0720,633
2022-08-093,322.003,337.003,251.003,265.002,998.8520,703
2022-08-083,310.003,364.003,294.003,322.003,051.2118,790
2022-08-053,375.003,400.003,271.003,292.003,023.6518,327
2022-08-043,317.003,382.003,311.003,380.003,104.4824,740
2022-08-033,324.003,341.003,262.003,319.003,048.4516,892
2022-08-023,302.003,343.003,210.003,343.003,070.5025,972
2022-07-293,227.003,315.003,216.003,315.003,044.7828,450
2022-07-283,188.003,230.003,165.003,210.002,948.3426,920
2022-07-273,223.003,226.003,152.003,173.002,914.3525,570
2022-07-263,230.003,248.003,214.003,214.002,952.0125,429
2022-07-253,219.003,259.003,208.003,215.002,952.9328,790
2022-07-223,241.003,304.003,228.003,269.003,002.5330,527
2022-07-213,290.003,309.003,250.003,282.003,014.4734,546
2022-07-203,319.003,367.003,302.003,335.003,063.1526,617
2022-07-193,277.003,332.003,243.003,329.003,057.6420,733
2022-07-183,260.003,309.003,257.003,295.003,026.4126,034
2022-07-153,258.003,268.003,213.003,250.002,985.0832,068
2022-07-143,271.003,338.003,216.003,221.002,958.4429,840
2022-07-133,374.003,393.003,294.003,361.003,087.0321,677
2022-07-123,504.003,516.003,389.003,389.003,112.7521,392
2022-07-113,401.003,510.003,390.003,510.003,223.8813,263
2022-07-083,482.003,510.003,386.003,446.003,165.1013,816
2022-07-073,517.003,526.003,406.003,494.003,209.1922,509
2022-07-063,508.003,536.003,428.003,484.003,200.0014,408
2022-07-053,458.003,484.003,410.003,462.003,179.7922,864
2022-07-043,415.003,455.003,401.003,443.003,162.3420,006
2022-07-013,345.003,389.003,302.003,388.003,111.8319,355
← NewerPage 18 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.