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
2022-01-104,586.004,586.004,380.004,405.003,975.5425,032
2022-01-074,580.004,606.004,491.004,582.004,135.2925,965
2022-01-064,748.004,780.004,603.004,619.004,168.6824,698
2022-01-054,741.004,793.004,709.004,793.004,325.7214,228
2022-01-044,809.004,810.004,716.004,755.004,291.4215,532
2022-01-034,846.004,871.004,759.004,793.004,325.7213,247
2021-12-304,812.004,857.004,792.004,792.004,324.8111,814
2021-12-294,818.004,842.004,791.004,824.004,353.696,155
2021-12-284,755.004,816.004,737.004,816.004,346.477,460
2021-12-274,682.004,754.004,670.004,749.004,286.018,066
2021-12-234,724.004,726.004,667.004,717.004,257.1311,573
2021-12-224,738.004,748.004,623.004,706.004,247.2011,950
2021-12-214,800.004,824.004,716.004,730.004,268.8615,032
2021-12-204,720.004,799.004,708.004,774.004,308.5717,082
2021-12-174,852.004,858.004,762.004,770.004,304.9633,704
2021-12-164,807.004,837.004,761.004,830.004,359.1119,066
2021-12-154,719.004,787.004,719.004,775.004,309.4717,354
2021-12-144,783.004,807.004,705.004,718.004,258.0313,542
2021-12-134,819.004,825.004,753.004,777.004,311.2816,840
2021-12-104,761.004,817.004,759.004,807.004,338.3512,093
2021-12-094,789.004,802.004,759.004,794.004,326.6211,451
2021-12-084,705.004,806.004,685.004,769.004,304.0622,633
2021-12-074,660.004,741.004,660.004,741.004,278.7923,804
2021-12-064,584.004,659.004,583.004,649.004,195.7618,959
2021-12-034,528.004,608.004,502.004,555.004,110.9215,332
2021-12-024,479.004,535.004,453.004,528.004,086.5519,751
2021-12-014,516.004,532.004,410.004,490.004,052.2614,192
2021-11-304,512.004,544.004,463.004,500.004,061.2846,482
2021-11-294,523.004,562.004,494.004,524.004,082.9415,849
2021-11-264,414.004,573.004,400.004,523.004,082.0423,030
2021-11-254,509.004,565.004,495.004,495.004,056.778,592
2021-11-244,519.004,542.004,476.004,494.004,055.8714,036
2021-11-234,639.004,641.004,490.004,513.004,073.0119,766
2021-11-224,650.004,688.004,621.004,649.004,195.7620,342
2021-11-194,573.004,667.004,558.004,637.004,184.9325,442
2021-11-184,535.004,573.004,516.004,569.004,123.5515,516
2021-11-174,495.004,534.004,495.004,512.004,072.1111,079
2021-11-164,489.004,511.004,450.004,500.004,061.2811,034
2021-11-154,502.004,540.004,476.004,487.004,049.5511,565
2021-11-124,468.004,502.004,452.004,498.004,059.4813,138
2021-11-114,424.004,474.004,398.004,457.004,022.4713,940
2021-11-104,400.004,443.004,395.004,432.003,999.9119,362
2021-11-094,405.004,423.004,388.004,399.003,970.1313,889
2021-11-084,361.004,425.004,344.004,399.003,970.1313,285
2021-11-054,462.004,495.004,347.004,359.003,934.0328,453
2021-11-044,510.004,510.004,410.004,466.004,030.6021,437
2021-11-034,436.004,500.004,436.004,489.004,051.3516,813
2021-11-024,373.004,458.004,355.004,423.003,991.7912,500
2021-11-014,330.004,372.004,317.004,365.003,939.4411,257
2021-10-294,372.004,392.004,309.004,309.003,888.9020,038
2021-10-284,352.004,424.004,349.004,407.003,977.3514,274
2021-10-274,344.004,381.004,338.004,371.003,944.8613,587
2021-10-264,335.004,357.004,303.004,343.003,919.5911,349
2021-10-254,308.004,338.004,278.004,326.003,904.2510,455
2021-10-224,308.004,336.004,283.004,301.003,881.689,923
2021-10-214,268.004,343.004,256.004,295.003,876.2712,233
2021-10-204,255.004,325.004,224.004,271.003,854.6116,944
← NewerPage 21 of 21 · 1,257 trading days

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.