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
2026-04-282,807.002,823.002,791.002,810.002,810.0013,489
2026-04-272,806.002,849.002,797.002,820.002,820.0014,039
2026-04-242,801.002,832.002,795.002,814.002,814.0014,949
2026-04-232,801.002,827.002,797.002,821.002,821.0015,963
2026-04-222,851.002,863.002,807.002,818.002,818.0015,755
2026-04-212,895.002,901.002,847.002,856.002,856.0019,369
2026-04-202,933.002,936.002,891.002,897.002,897.0022,533
2026-04-172,876.002,978.002,876.002,964.002,964.0029,206
2026-04-162,890.002,900.002,869.002,877.002,877.0020,324
2026-04-152,900.002,900.002,843.002,884.002,884.0037,741
2026-04-142,910.002,973.002,869.002,869.002,869.0042,744
2026-04-132,806.002,816.002,752.002,794.002,794.0022,827
2026-04-102,776.002,831.002,776.002,808.002,808.0023,076
2026-04-092,815.002,815.002,757.002,789.002,789.0026,295
2026-04-082,797.002,831.002,775.002,796.002,796.0032,998
2026-04-072,724.002,776.002,703.002,703.002,703.0026,824
2026-04-022,698.002,723.002,688.002,714.002,714.0015,978
2026-04-012,709.002,743.002,701.002,705.002,705.0018,862
2026-03-312,687.002,712.002,674.002,684.002,684.0021,411
2026-03-302,667.002,708.002,648.002,702.002,702.0025,807
2026-03-272,638.002,672.002,634.002,653.002,653.0019,955
2026-03-262,655.002,682.002,646.002,646.002,646.0020,783
2026-03-252,659.002,689.002,620.002,657.002,657.0026,757
2026-03-242,650.002,676.002,627.002,627.002,627.0033,047
2026-03-232,593.002,706.002,566.002,656.002,656.0043,218
2026-03-202,696.002,719.002,678.002,678.002,606.00123,037
2026-03-192,757.002,763.002,701.002,701.002,628.3834,122
2026-03-182,823.002,833.002,769.002,779.002,704.2828,380
2026-03-172,774.002,827.002,754.002,807.002,731.5331,402
2026-03-162,788.002,849.002,780.002,813.002,737.3718,873
2026-03-132,783.002,823.002,762.002,796.002,720.8318,859
2026-03-122,740.002,800.002,716.002,786.002,711.1026,217
2026-03-112,815.002,815.002,741.002,747.002,673.1438,618
2026-03-102,927.002,927.002,829.002,829.002,752.9434,357
2026-03-092,850.002,888.002,828.002,856.002,779.2126,611
2026-03-062,902.002,915.002,854.002,880.002,802.5719,680
2026-03-052,960.002,960.002,900.002,900.002,822.0331,123
2026-03-042,997.002,997.002,911.002,926.002,847.3322,319
2026-03-033,024.003,035.002,959.002,961.002,881.3930,643
2026-03-023,081.003,081.003,026.003,063.002,980.6520,881
2026-02-273,052.003,108.003,049.003,092.003,008.8721,562
2026-02-263,037.003,079.003,023.003,056.002,973.8413,171
2026-02-253,094.003,114.003,032.003,045.002,963.1324,377
2026-02-243,077.003,193.003,071.003,115.003,031.2527,998
2026-02-233,040.003,066.003,015.003,054.002,971.8917,137
2026-02-203,007.003,038.002,992.003,030.002,948.5426,011
2026-02-193,009.003,028.002,977.002,990.002,909.6122,076
2026-02-183,042.003,059.002,980.003,001.002,920.3218,118
2026-02-173,053.003,087.003,026.003,052.002,969.9415,199
2026-02-163,077.003,082.003,040.003,040.002,958.2711,278
2026-02-133,075.003,106.003,028.003,079.002,996.2224,056
2026-02-123,089.003,089.003,024.003,047.002,965.0827,968
2026-02-113,119.003,141.003,065.003,081.002,998.1723,497
2026-02-103,026.003,115.003,017.003,115.003,031.2529,831
2026-02-093,094.003,094.003,048.003,059.002,976.7614,373
2026-02-063,082.003,110.003,052.003,095.003,011.7915,133
2026-02-053,095.003,104.003,052.003,083.003,000.1116,647
2026-02-042,990.003,097.002,978.003,085.003,002.0635,890
2026-02-033,021.003,021.002,940.002,959.002,879.4520,448
2026-02-023,020.003,030.002,977.002,977.002,896.9624,214
← NewerPage 3 of 21 · 1,259 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.