Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← GIVN.SW stock page

Givaudan SA historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-06-303,352.003,376.003,266.003,357.003,083.3533,396
2022-06-293,298.003,412.003,266.003,404.003,126.5237,845
2022-06-283,303.003,366.003,290.003,317.003,046.6128,024
2022-06-273,317.003,348.003,256.003,298.003,029.1623,720
2022-06-243,168.003,332.003,163.003,310.003,040.1925,367
2022-06-233,109.003,155.003,089.003,155.002,897.8219,232
2022-06-223,062.003,155.003,033.003,136.002,880.3719,534
2022-06-213,053.003,138.003,053.003,109.002,855.5719,784
2022-06-203,065.003,125.003,022.003,036.002,788.5220,656
2022-06-173,109.003,168.003,042.003,061.002,811.4856,059
2022-06-163,137.003,169.003,025.003,121.002,866.5929,339
2022-06-153,130.003,221.003,086.003,178.002,918.9523,897
2022-06-143,270.003,302.003,124.003,124.002,869.3529,124
2022-06-133,303.003,349.003,264.003,283.003,015.3924,015
2022-06-103,379.003,386.003,310.003,334.003,062.2318,288
2022-06-093,450.003,475.003,379.003,400.003,122.8524,890
2022-06-083,509.003,526.003,456.003,465.003,182.5516,093
2022-06-073,518.003,518.003,457.003,496.003,211.0218,557
2022-06-033,559.003,559.003,464.003,493.003,208.2716,390
2022-06-023,468.003,524.003,454.003,514.003,227.5612,283
2022-06-013,537.003,567.003,474.003,479.003,195.4120,825
2022-05-313,630.003,635.003,510.003,522.003,234.9044,162
2022-05-303,600.003,689.003,595.003,656.003,357.9820,287
2022-05-273,518.003,579.003,475.003,569.003,278.0719,249
2022-05-253,555.003,563.003,473.003,475.003,191.7416,365
2022-05-243,558.003,595.003,528.003,534.003,245.9313,883
2022-05-233,546.003,575.003,528.003,569.003,278.0718,114
2022-05-203,504.003,553.003,490.003,508.003,222.0518,497
2022-05-193,500.003,504.003,395.003,479.003,195.4123,838
2022-05-183,632.003,645.003,512.003,527.003,239.5020,347
2022-05-173,665.003,687.003,609.003,622.003,326.7518,068
2022-05-163,650.003,691.003,628.003,654.003,356.1416,222
2022-05-133,580.003,653.003,561.003,643.003,346.0414,513
2022-05-123,500.003,594.003,438.003,580.003,288.1823,977
2022-05-113,569.003,573.003,452.003,526.003,238.5821,551
2022-05-103,479.003,588.003,471.003,531.003,243.1718,478
2022-05-093,591.003,592.003,430.003,457.003,175.2033,190
2022-05-063,777.003,782.003,602.003,616.003,321.2426,819
2022-05-053,810.003,891.003,791.003,798.003,488.4116,701
2022-05-043,765.003,793.003,706.003,773.003,465.4412,107
2022-05-033,853.003,874.003,715.003,765.003,458.1022,543
2022-05-023,881.003,895.003,761.003,852.003,538.0010,582
2022-04-293,885.003,936.003,869.003,895.003,577.5014,061
2022-04-283,879.003,915.003,849.003,867.003,551.7817,282
2022-04-273,800.003,875.003,794.003,875.003,559.1315,832
2022-04-263,868.003,894.003,772.003,788.003,479.2220,275
2022-04-253,805.003,909.003,790.003,866.003,550.8630,439
2022-04-223,800.003,859.003,792.003,836.003,523.3116,527
2022-04-213,840.003,880.003,817.003,857.003,542.6015,009
2022-04-203,819.003,858.003,788.003,819.003,507.6914,907
2022-04-193,882.003,882.003,707.003,806.003,495.7528,826
2022-04-143,841.003,913.003,833.003,899.003,581.1719,336
2022-04-133,870.003,899.003,819.003,840.003,526.9813,271
2022-04-123,926.003,938.003,847.003,852.003,538.0029,894
2022-04-114,007.004,024.003,930.003,961.003,638.1221,792
2022-04-084,007.004,033.003,954.004,000.003,673.9420,845
2022-04-073,913.003,995.003,913.003,979.003,654.6519,369
2022-04-063,961.003,972.003,901.003,907.003,588.5214,235
2022-04-053,864.003,954.003,856.003,939.003,617.9119,536
2022-04-043,829.003,874.003,829.003,858.003,543.5119,532
← NewerPage 19 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.