Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← GIVN.SW stock page

Givaudan SA historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-243,183.003,210.003,149.003,196.003,196.0014,695
2026-07-233,299.003,299.003,128.003,177.003,177.0038,289
2026-07-223,326.003,423.003,300.003,383.003,383.0018,719
2026-07-213,378.003,389.003,352.003,365.003,365.0013,122
2026-07-203,383.003,406.003,370.003,401.003,401.0012,628
2026-07-173,417.003,434.003,387.003,422.003,422.0018,993
2026-07-163,375.003,405.003,353.003,403.003,403.0010,535
2026-07-153,360.003,392.003,333.003,390.003,390.0012,675
2026-07-143,395.003,410.003,331.003,383.003,383.0024,942
2026-07-133,435.003,446.003,398.003,420.003,420.0016,991
2026-07-103,424.003,446.003,406.003,433.003,433.0011,343
2026-07-093,430.003,441.003,377.003,419.003,419.0013,620
2026-07-083,510.003,513.003,413.003,428.003,428.0022,116
2026-07-073,492.003,547.003,481.003,536.003,536.0019,078
2026-07-063,500.003,533.003,441.003,452.003,452.0016,226
2026-07-033,506.003,513.003,452.003,507.003,507.0018,190
2026-07-023,450.003,509.003,436.003,502.003,502.0020,673
2026-07-013,430.003,456.003,387.003,442.003,442.0017,773
2026-06-303,419.003,429.003,377.003,420.003,420.0021,035
2026-06-293,381.003,417.003,361.003,412.003,412.0016,782
2026-06-263,449.003,449.003,372.003,393.003,393.0016,717
2026-06-253,398.003,438.003,378.003,392.003,392.0024,072
2026-06-243,275.003,423.003,273.003,423.003,423.0039,036
2026-06-233,219.003,279.003,200.003,278.003,278.0017,553
2026-06-223,245.003,253.003,206.003,251.003,251.0019,488
2026-06-193,217.003,269.003,217.003,252.003,252.0056,403
2026-06-183,180.003,213.003,143.003,193.003,193.0017,490
2026-06-173,178.003,202.003,157.003,176.003,176.0019,716
2026-06-163,209.003,210.003,172.003,186.003,186.0011,802
2026-06-153,228.003,242.003,181.003,198.003,198.0021,038
2026-06-123,164.003,206.003,161.003,182.003,182.0019,129
2026-06-113,141.003,173.003,135.003,143.003,143.0016,756
2026-06-103,155.003,163.003,116.003,156.003,156.0018,201
2026-06-093,001.003,162.002,994.003,147.003,147.0047,481
2026-06-082,869.002,928.002,851.002,928.002,928.0022,972
2026-06-052,840.002,897.002,840.002,869.002,869.0016,654
2026-06-042,809.002,878.002,805.002,839.002,839.0025,459
2026-06-032,830.002,841.002,753.002,808.002,808.0022,687
2026-06-022,854.002,879.002,832.002,832.002,832.0015,249
2026-06-012,886.002,889.002,840.002,847.002,847.0020,965
2026-05-292,949.002,960.002,900.002,900.002,900.0062,095
2026-05-282,929.002,936.002,896.002,927.002,927.0013,365
2026-05-272,901.002,954.002,889.002,937.002,937.0023,992
2026-05-262,908.002,910.002,862.002,865.002,865.0014,949
2026-05-222,845.002,922.002,836.002,882.002,882.0023,781
2026-05-212,794.002,833.002,791.002,816.002,816.0021,095
2026-05-202,758.002,800.002,739.002,791.002,791.0018,058
2026-05-192,751.002,786.002,742.002,786.002,786.0026,069
2026-05-182,681.002,771.002,661.002,745.002,745.0026,475
2026-05-152,684.002,710.002,671.002,700.002,700.0020,198
2026-05-132,735.002,754.002,665.002,683.002,683.0028,704
2026-05-122,745.002,772.002,735.002,762.002,762.0012,583
2026-05-112,769.002,780.002,732.002,753.002,753.0016,252
2026-05-082,771.002,781.002,747.002,779.002,779.0014,464
2026-05-072,790.002,800.002,768.002,786.002,786.0021,961
2026-05-062,760.002,826.002,751.002,778.002,778.0047,885
2026-05-052,756.002,787.002,706.002,735.002,735.0023,415
2026-05-042,813.002,816.002,758.002,762.002,762.0014,549
2026-04-302,758.002,785.002,746.002,785.002,785.0017,799
2026-04-292,793.002,837.002,776.002,790.002,790.0018,994
← NewerPage 2 of 5 · 249 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.