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
2026-01-302,944.003,005.002,930.002,988.002,907.6731,459
2026-01-292,980.003,013.002,895.002,926.002,847.3366,728
2026-01-283,115.003,142.003,093.003,138.003,053.6317,389
2026-01-273,166.003,166.003,126.003,133.003,048.7715,389
2026-01-263,158.003,204.003,133.003,162.003,076.9916,028
2026-01-233,158.003,166.003,133.003,157.003,072.1213,634
2026-01-223,195.003,197.003,133.003,165.003,079.9116,676
2026-01-213,124.003,172.003,113.003,165.003,079.9117,190
2026-01-203,122.003,138.003,105.003,123.003,039.0412,671
2026-01-193,183.003,193.003,119.003,136.003,051.6917,996
2026-01-163,210.003,221.003,180.003,184.003,098.4022,468
2026-01-153,224.003,235.003,194.003,217.003,130.5115,561
2026-01-143,200.003,228.003,184.003,220.003,133.4316,940
2026-01-133,209.003,233.003,183.003,196.003,110.0718,903
2026-01-123,197.003,237.003,184.003,196.003,110.0715,535
2026-01-093,156.003,205.003,153.003,188.003,102.2917,769
2026-01-083,136.003,163.003,109.003,163.003,077.9622,152
2026-01-073,162.003,162.003,094.003,120.003,036.1226,806
2026-01-063,127.003,164.003,098.003,137.003,052.6620,090
2026-01-053,142.003,148.003,058.003,106.003,022.4925,155
2025-12-303,132.003,157.003,127.003,146.003,061.429,850
2025-12-293,140.003,170.003,133.003,141.003,056.5511,593
2025-12-233,134.003,150.003,122.003,131.003,046.8212,390
2025-12-223,134.003,141.003,106.003,127.003,042.9313,189
2025-12-193,128.003,162.003,122.003,140.003,055.5836,497
2025-12-183,113.003,157.003,112.003,145.003,060.4418,383
2025-12-173,106.003,143.003,085.003,117.003,033.2020,188
2025-12-163,139.003,150.003,101.003,108.003,024.4422,257
2025-12-153,091.003,153.003,080.003,126.003,041.9626,879
2025-12-123,045.003,098.003,040.003,070.002,987.4634,304
2025-12-113,317.003,317.003,013.003,049.002,967.0383,156
2025-12-103,290.003,309.003,259.003,304.003,215.1720,855
2025-12-093,293.003,330.003,291.003,317.003,227.8212,142
2025-12-083,344.003,351.003,298.003,302.003,213.2213,919
2025-12-053,336.003,366.003,322.003,348.003,257.9914,088
2025-12-043,315.003,385.003,292.003,342.003,252.1524,053
2025-12-033,334.003,384.003,301.003,308.003,219.0618,297
2025-12-023,368.003,419.003,316.003,336.003,246.3124,510
2025-12-013,383.003,402.003,356.003,385.003,293.9918,048
2025-11-283,329.003,387.003,328.003,387.003,295.9425,316
2025-11-273,333.003,345.003,299.003,330.003,240.4711,756
2025-11-263,312.003,344.003,285.003,328.003,238.5221,671
2025-11-253,330.003,338.003,289.003,333.003,243.3920,894
2025-11-243,365.003,380.003,327.003,342.003,252.1544,955
2025-11-213,255.003,334.003,254.003,307.003,218.0919,274
2025-11-203,277.003,283.003,244.003,247.003,159.7011,938
2025-11-193,309.003,309.003,254.003,261.003,173.3313,681
2025-11-183,291.003,326.003,281.003,300.003,211.2813,169
2025-11-173,410.003,419.003,322.003,322.003,232.6922,701
2025-11-143,457.003,472.003,392.003,397.003,305.6713,492
2025-11-133,519.003,524.003,435.003,459.003,366.0018,132
2025-11-123,437.003,466.003,431.003,446.003,353.3515,341
2025-11-113,455.003,459.003,408.003,436.003,343.6220,567
2025-11-103,360.003,377.003,339.003,371.003,280.3714,939
2025-11-073,329.003,364.003,310.003,354.003,263.8312,632
2025-11-063,325.003,353.003,310.003,315.003,225.8715,005
2025-11-053,280.003,326.003,270.003,320.003,230.7414,447
2025-11-043,260.003,275.003,246.003,274.003,185.9819,745
2025-11-033,287.003,296.003,254.003,254.003,166.5114,484
2025-10-313,307.003,343.003,288.003,298.003,209.3312,778
← NewerPage 4 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.