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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← GIVN.SW stock page

Givaudan SA historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-043,829.003,874.003,829.003,858.003,543.5119,532
2022-04-013,849.003,864.003,792.003,805.003,494.8412,060
2022-03-313,865.003,870.003,801.003,827.003,515.0422,190
2022-03-303,807.003,834.003,788.003,827.003,515.0421,092
2022-03-293,750.003,835.003,738.003,800.003,490.2428,599
2022-03-283,753.003,775.003,685.003,735.003,430.5422,217
2022-03-253,900.003,922.003,787.003,794.003,424.1134,798
2022-03-243,850.003,893.003,835.003,882.003,503.5317,504
2022-03-233,800.003,854.003,796.003,840.003,465.6328,118
2022-03-223,799.003,826.003,751.003,819.003,446.6717,925
2022-03-213,827.003,832.003,776.003,800.003,429.5322,704
2022-03-183,800.003,834.003,758.003,834.003,460.2156,755
2022-03-173,729.003,808.003,714.003,796.003,425.9228,926
2022-03-163,659.003,735.003,634.003,699.003,338.3721,534
2022-03-153,588.003,636.003,558.003,625.003,271.5918,561
2022-03-143,542.003,596.003,465.003,587.003,237.2922,937
2022-03-113,596.003,596.003,454.003,527.003,183.1434,422
2022-03-103,640.003,694.003,571.003,580.003,230.9832,288
2022-03-093,560.003,611.003,492.003,608.003,256.2533,578
2022-03-083,740.003,805.003,512.003,532.003,187.6548,542
2022-03-073,706.003,778.003,655.003,740.003,375.3827,696
2022-03-043,773.003,855.003,770.003,778.003,409.6735,512
2022-03-033,780.003,867.003,778.003,798.003,427.7221,396
2022-03-023,824.003,885.003,751.003,797.003,426.8234,096
2022-03-013,845.003,916.003,776.003,875.003,497.2133,464
2022-02-283,734.003,860.003,728.003,851.003,475.5544,446
2022-02-253,718.003,766.003,659.003,749.003,383.5028,712
2022-02-243,561.003,714.003,558.003,687.003,327.5447,191
2022-02-233,620.003,692.003,618.003,644.003,288.7421,580
2022-02-223,520.003,619.003,510.003,608.003,256.2530,403
2022-02-213,670.003,685.003,553.003,553.003,206.6128,231
2022-02-183,684.003,704.003,636.003,650.003,294.1520,985
2022-02-173,715.003,729.003,668.003,681.003,322.1319,720
2022-02-163,682.003,734.003,661.003,681.003,322.1326,476
2022-02-153,595.003,673.003,584.003,661.003,304.0830,889
2022-02-143,570.003,603.003,514.003,585.003,235.4932,909
2022-02-113,624.003,648.003,584.003,604.003,252.6420,708
2022-02-103,619.003,662.003,581.003,643.003,287.8364,108
2022-02-093,628.003,683.003,609.003,609.003,257.1533,093
2022-02-083,709.003,714.003,567.003,588.003,238.2028,868
2022-02-073,751.003,754.003,661.003,695.003,334.7625,683
2022-02-043,760.003,812.003,709.003,732.003,368.1624,384
2022-02-033,866.003,882.003,762.003,762.003,395.2328,211
2022-02-023,835.003,912.003,813.003,869.003,491.8031,575
2022-02-013,827.003,896.003,779.003,780.003,411.4832,245
2022-01-313,875.003,907.003,801.003,818.003,445.7733,817
2022-01-283,840.003,929.003,770.003,818.003,445.7750,860
2022-01-274,035.004,085.003,943.004,085.003,686.7428,274
2022-01-264,066.004,091.004,044.004,066.003,669.5921,020
2022-01-254,055.004,124.004,007.004,039.003,645.2320,861
2022-01-244,136.004,136.004,008.004,015.003,623.5722,254
2022-01-214,169.004,188.004,094.004,149.003,744.5023,842
2022-01-204,208.004,222.004,119.004,191.003,782.4117,450
2022-01-194,150.004,232.004,100.004,201.003,791.4327,166
2022-01-184,271.004,271.004,178.004,179.003,771.5822,928
2022-01-174,240.004,309.004,200.004,285.003,867.2417,570
2022-01-144,366.004,370.004,231.004,243.003,829.3424,954
2022-01-134,468.004,480.004,385.004,396.003,967.4215,773
2022-01-124,482.004,509.004,419.004,475.004,038.7218,264
2022-01-114,460.004,518.004,425.004,446.004,012.5519,050
← NewerPage 20 of 21 · 1,258 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.