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
2025-05-124,056.004,065.003,947.003,977.003,870.0814,904
2025-05-094,014.004,034.003,984.004,026.003,917.769,394
2025-05-083,986.004,013.003,979.003,999.003,891.4814,099
2025-05-074,007.004,026.003,975.003,985.003,877.8612,355
2025-05-064,042.004,068.004,013.004,032.003,923.6010,170
2025-05-054,050.004,061.004,013.004,033.003,924.5710,615
2025-05-024,009.004,058.003,967.004,032.003,923.6015,295
2025-04-303,920.003,982.003,920.003,982.003,874.9426,195
2025-04-293,879.003,955.003,873.003,917.003,811.6916,056
2025-04-283,866.003,881.003,847.003,870.003,765.9517,951
2025-04-253,839.003,899.003,837.003,875.003,770.8221,009
2025-04-243,775.003,863.003,775.003,841.003,737.7313,037
2025-04-233,804.003,870.003,775.003,775.003,673.5116,417
2025-04-223,792.003,812.003,745.003,797.003,694.9113,275
2025-04-173,750.003,778.003,720.003,778.003,676.4319,006
2025-04-163,741.003,754.003,704.003,741.003,640.4216,997
2025-04-153,760.003,774.003,734.003,772.003,670.5918,005
2025-04-143,775.003,776.003,719.003,745.003,644.3122,765
2025-04-113,690.003,755.003,632.003,714.003,614.1522,787
2025-04-103,900.003,900.003,664.003,668.003,569.3832,371
2025-04-093,499.003,576.003,440.003,551.003,455.5339,932
2025-04-083,525.003,603.003,487.003,557.003,461.3729,902
2025-04-073,640.003,683.003,512.003,518.003,423.4255,320
2025-04-043,847.003,970.003,822.003,830.003,727.0343,046
2025-04-033,708.003,860.003,700.003,860.003,756.2231,321
2025-04-023,794.003,828.003,766.003,825.003,722.1614,697
2025-04-013,814.003,850.003,804.003,823.003,720.2214,223
2025-03-313,816.003,837.003,791.003,798.003,695.8920,110
2025-03-283,811.003,846.003,785.003,833.003,729.9521,922
2025-03-273,787.003,819.003,772.003,800.003,697.8316,881
2025-03-263,799.003,799.003,736.003,784.003,682.2622,866
2025-03-253,850.003,857.003,772.003,802.003,699.7821,417
2025-03-243,866.003,881.003,807.003,841.003,737.7320,904
2025-03-214,031.004,033.003,894.003,913.003,739.6841,499
2025-03-203,950.004,033.003,943.004,033.003,854.3617,539
2025-03-193,974.003,984.003,940.003,963.003,787.4612,244
2025-03-183,973.003,991.003,933.003,965.003,789.3717,037
2025-03-173,984.003,999.003,920.003,973.003,797.0217,723
2025-03-144,040.004,060.003,943.003,967.003,791.2919,315
2025-03-134,040.004,107.004,013.004,054.003,874.4317,797
2025-03-123,979.004,067.003,977.004,067.003,886.8622,406
2025-03-114,060.004,086.003,962.003,983.003,806.5817,553
2025-03-104,032.004,095.003,993.004,061.003,881.1224,505
2025-03-073,923.004,008.003,912.004,001.003,823.7822,918
2025-03-063,945.003,952.003,870.003,914.003,740.6321,655
2025-03-054,083.004,098.003,963.003,965.003,789.3722,097
2025-03-044,071.004,112.004,053.004,101.003,919.3518,951
2025-03-034,034.004,090.004,007.004,082.003,901.1912,803
2025-02-283,991.004,061.003,991.004,058.003,878.2627,511
2025-02-274,021.004,040.003,989.004,010.003,832.3815,672
2025-02-263,971.004,069.003,970.004,054.003,874.4321,687
2025-02-253,982.004,009.003,954.003,980.003,803.7115,683
2025-02-243,943.004,005.003,916.004,005.003,827.6018,832
2025-02-213,908.003,927.003,876.003,927.003,753.0621,360
2025-02-203,913.003,926.003,885.003,888.003,715.7914,136
2025-02-193,989.004,005.003,921.003,921.003,747.3210,835
2025-02-184,024.004,032.003,985.003,994.003,817.0911,024
2025-02-174,023.004,051.004,013.004,042.003,862.9616,834
2025-02-144,026.004,059.003,963.004,059.003,879.2128,989
2025-02-133,869.003,944.003,818.003,944.003,769.3125,025
← NewerPage 7 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.