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
2025-10-303,359.003,364.003,286.003,325.003,235.6018,392
2025-10-293,407.003,411.003,342.003,342.003,252.1517,864
2025-10-283,452.003,463.003,413.003,413.003,321.2422,225
2025-10-273,525.003,529.003,464.003,471.003,377.6815,541
2025-10-243,552.003,555.003,524.003,537.003,441.9113,181
2025-10-233,580.003,582.003,538.003,544.003,448.7211,389
2025-10-223,591.003,592.003,538.003,568.003,472.0714,837
2025-10-213,569.003,588.003,544.003,585.003,488.6124,882
2025-10-203,554.003,583.003,539.003,565.003,469.1524,778
2025-10-173,535.003,570.003,494.003,570.003,474.0231,554
2025-10-163,449.003,551.003,438.003,539.003,443.8534,180
2025-10-153,391.003,454.003,386.003,442.003,349.4632,429
2025-10-143,440.003,440.003,363.003,380.003,289.1329,387
2025-10-133,363.003,372.003,330.003,367.003,276.4816,078
2025-10-103,383.003,411.003,341.003,341.003,251.1723,970
2025-10-093,379.003,412.003,365.003,377.003,286.2118,761
2025-10-083,271.003,399.003,269.003,388.003,296.9125,237
2025-10-073,242.003,350.003,241.003,300.003,211.2825,305
2025-10-063,252.003,261.003,223.003,230.003,143.1615,791
2025-10-033,247.003,265.003,212.003,244.003,156.7816,104
2025-10-023,211.003,255.003,200.003,236.003,149.0020,165
2025-10-013,207.003,246.003,203.003,215.003,128.5619,153
2025-09-303,207.003,241.003,181.003,232.003,145.1122,952
2025-09-293,222.003,234.003,202.003,217.003,130.5110,969
2025-09-263,180.003,208.003,178.003,201.003,114.9412,604
2025-09-253,230.003,241.003,186.003,186.003,100.3423,541
2025-09-243,243.003,253.003,217.003,234.003,147.0528,981
2025-09-233,281.003,315.003,266.003,269.003,181.1111,204
2025-09-223,306.003,328.003,271.003,273.003,185.0012,923
2025-09-193,300.003,346.003,295.003,315.003,225.8729,546
2025-09-183,303.003,333.003,290.003,320.003,230.7418,063
2025-09-173,343.003,344.003,303.003,303.003,214.2022,023
2025-09-163,387.003,411.003,323.003,356.003,265.7722,035
2025-09-153,430.003,443.003,394.003,394.003,302.7519,567
2025-09-123,434.003,444.003,408.003,411.003,319.2910,295
2025-09-113,420.003,440.003,397.003,421.003,329.0215,540
2025-09-103,525.003,528.003,399.003,405.003,313.4524,882
2025-09-093,541.003,558.003,525.003,529.003,434.1214,819
2025-09-083,497.003,514.003,484.003,497.003,402.9816,656
2025-09-053,470.003,518.003,465.003,504.003,409.7921,259
2025-09-043,446.003,544.003,440.003,483.003,389.3633,306
2025-09-033,430.003,454.003,399.003,440.003,347.5125,036
2025-09-023,386.003,439.003,375.003,398.003,306.6415,490
2025-09-013,376.003,408.003,361.003,392.003,300.8014,202
2025-08-293,384.003,402.003,369.003,370.003,279.4012,839
2025-08-283,392.003,403.003,366.003,381.003,290.1012,547
2025-08-273,320.003,396.003,296.003,379.003,288.1523,809
2025-08-263,405.003,434.003,395.003,405.003,313.4519,899
2025-08-253,434.003,451.003,401.003,404.003,312.4810,495
2025-08-223,404.003,442.003,404.003,430.003,337.7811,854
2025-08-213,441.003,447.003,402.003,412.003,320.2720,373
2025-08-203,394.003,471.003,374.003,460.003,366.9819,366
2025-08-193,342.003,383.003,331.003,375.003,284.2612,415
2025-08-183,340.003,346.003,323.003,345.003,255.0713,132
2025-08-153,329.003,336.003,303.003,326.003,236.5817,601
2025-08-143,366.003,373.003,313.003,320.003,230.7417,786
2025-08-133,360.003,379.003,319.003,335.003,245.3428,012
2025-08-123,385.003,390.003,340.003,366.003,275.509,876
2025-08-113,409.003,418.003,362.003,363.003,272.5816,436
2025-08-083,430.003,434.003,384.003,396.003,304.7011,347
← NewerPage 5 of 21 · 1,257 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.