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
2025-08-073,412.003,443.003,390.003,415.003,323.1915,218
2025-08-063,434.003,446.003,408.003,412.003,320.2721,349
2025-08-053,430.003,447.003,414.003,428.003,335.8411,639
2025-08-043,364.003,437.003,348.003,426.003,333.8921,652
2025-07-313,423.003,456.003,409.003,411.003,319.2918,176
2025-07-303,522.003,522.003,439.003,447.003,354.3214,384
2025-07-293,512.003,526.003,490.003,499.003,404.9331,966
2025-07-283,560.003,572.003,513.003,520.003,425.3622,107
2025-07-253,613.003,613.003,534.003,541.003,445.8018,499
2025-07-243,665.003,668.003,594.003,614.003,516.8418,640
2025-07-233,614.003,659.003,602.003,647.003,548.9524,886
2025-07-223,650.003,663.003,562.003,627.003,529.4952,616
2025-07-213,805.003,842.003,797.003,837.003,733.8422,553
2025-07-183,781.003,805.003,764.003,792.003,690.0511,849
2025-07-173,771.003,796.003,765.003,772.003,670.5915,454
2025-07-163,748.003,770.003,724.003,760.003,658.9112,293
2025-07-153,775.003,786.003,752.003,752.003,651.1215,025
2025-07-143,786.003,786.003,759.003,772.003,670.599,171
2025-07-113,841.003,846.003,782.003,790.003,688.1012,245
2025-07-103,838.003,858.003,828.003,858.003,754.2711,650
2025-07-093,856.003,858.003,826.003,832.003,728.9711,850
2025-07-083,895.003,896.003,833.003,866.003,762.0611,374
2025-07-073,881.003,884.003,842.003,856.003,752.336,290
2025-07-043,867.003,876.003,836.003,869.003,764.985,672
2025-07-033,882.003,900.003,852.003,874.003,769.849,462
2025-07-023,874.003,893.003,849.003,864.003,760.118,996
2025-07-013,852.003,878.003,822.003,878.003,773.7414,064
2025-06-303,914.003,920.003,821.003,841.003,737.7318,248
2025-06-273,896.003,926.003,881.003,907.003,801.969,463
2025-06-263,918.003,924.003,843.003,879.003,774.7114,937
2025-06-253,977.003,983.003,908.003,914.003,808.7712,666
2025-06-244,030.004,030.003,969.003,990.003,882.7310,074
2025-06-233,988.004,030.003,980.003,992.003,884.679,528
2025-06-204,038.004,066.003,989.004,000.003,892.4637,214
2025-06-194,060.004,095.004,035.004,035.003,926.5214,233
2025-06-184,102.004,161.004,077.004,104.003,993.6617,807
2025-06-174,060.004,147.004,056.004,106.003,995.6111,876
2025-06-164,098.004,117.004,071.004,100.003,989.7710,700
2025-06-134,110.004,162.004,110.004,124.004,013.1212,547
2025-06-124,167.004,183.004,139.004,171.004,058.8610,686
2025-06-114,192.004,200.004,161.004,174.004,061.7810,354
2025-06-104,172.004,190.004,132.004,188.004,075.409,880
2025-06-064,204.004,207.004,167.004,174.004,061.787,031
2025-06-054,228.004,236.004,195.004,208.004,094.8612,171
2025-06-044,169.004,235.004,148.004,224.004,110.4312,143
2025-06-034,170.004,176.004,125.004,147.004,035.509,932
2025-06-024,120.004,171.004,094.004,154.004,042.329,502
2025-05-304,113.004,176.004,113.004,128.004,017.0220,982
2025-05-284,157.004,162.004,105.004,113.004,002.4211,585
2025-05-274,120.004,190.004,120.004,167.004,054.9711,196
2025-05-264,126.004,146.004,111.004,133.004,021.8810,637
2025-05-234,079.004,134.004,066.004,097.003,986.8518,528
2025-05-224,103.004,120.004,047.004,068.003,958.6312,723
2025-05-214,087.004,121.004,074.004,109.003,998.5312,865
2025-05-204,116.004,137.004,105.004,123.004,012.1510,492
2025-05-194,084.004,118.004,054.004,118.004,007.2811,997
2025-05-164,121.004,157.004,069.004,090.003,980.0431,131
2025-05-154,000.004,098.003,986.004,095.003,984.9019,059
2025-05-143,939.004,001.003,935.003,994.003,886.6211,157
2025-05-133,968.003,994.003,940.003,957.003,850.6120,346
← NewerPage 6 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.