Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← GIVN.SW stock page

Givaudan SA historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-02-133,869.003,944.003,818.003,944.003,769.3125,025
2025-02-123,841.003,851.003,816.003,845.003,674.6916,392
2025-02-113,840.003,857.003,799.003,829.003,659.4020,378
2025-02-103,848.003,863.003,800.003,828.003,658.4426,480
2025-02-073,908.003,931.003,850.003,850.003,679.4722,109
2025-02-063,928.003,939.003,868.003,908.003,734.9012,831
2025-02-053,913.003,955.003,889.003,917.003,743.5014,461
2025-02-043,919.003,937.003,896.003,912.003,738.7212,854
2025-02-033,946.003,969.003,925.003,925.003,751.1514,379
2025-01-314,047.004,047.003,977.003,987.003,810.4018,971
2025-01-304,004.004,023.003,958.004,006.003,828.5615,094
2025-01-294,039.004,039.003,942.003,983.003,806.5815,104
2025-01-284,005.004,085.003,995.004,024.003,845.7615,872
2025-01-273,946.004,052.003,874.004,034.003,855.3229,796
2025-01-243,800.003,986.003,780.003,818.003,648.8940,176
2025-01-233,930.003,961.003,890.003,941.003,766.4418,718
2025-01-223,945.003,981.003,939.003,945.003,770.2613,700
2025-01-213,965.003,974.003,945.003,960.003,784.6014,705
2025-01-203,896.003,965.003,896.003,963.003,787.4613,581
2025-01-173,911.003,962.003,887.003,930.003,755.9318,477
2025-01-163,891.003,908.003,850.003,901.003,728.2115,559
2025-01-153,847.003,914.003,836.003,882.003,710.0511,520
2025-01-143,903.003,908.003,839.003,848.003,677.5615,033
2025-01-133,883.003,892.003,857.003,885.003,712.929,340
2025-01-103,938.003,947.003,887.003,896.003,723.4311,335
2025-01-093,891.003,941.003,871.003,941.003,766.4413,316
2025-01-083,896.003,911.003,856.003,882.003,710.0514,697
2025-01-073,884.003,922.003,871.003,903.003,730.1218,113
2025-01-063,953.003,961.003,840.003,888.003,715.7916,493
2025-01-033,998.003,998.003,920.003,945.003,770.2610,802
2024-12-303,977.003,984.003,940.003,966.003,790.339,916
2024-12-273,931.003,988.003,931.003,982.003,805.629,565
2024-12-233,907.003,968.003,906.003,949.003,774.089,009
2024-12-203,873.003,928.003,862.003,917.003,743.5044,905
2024-12-193,899.003,931.003,892.003,907.003,733.9418,238
2024-12-184,071.004,094.003,961.003,961.003,785.5523,702
2024-12-174,016.004,113.003,996.004,061.003,881.1221,154
2024-12-164,016.004,047.004,001.004,035.003,856.2719,643
2024-12-134,033.004,045.004,008.004,021.003,842.8913,659
2024-12-124,025.004,100.003,991.004,041.003,862.0123,803
2024-12-113,987.004,050.003,963.004,040.003,861.0538,142
2024-12-103,898.003,982.003,896.003,972.003,796.0621,353
2024-12-093,959.003,959.003,890.003,902.003,729.1716,883
2024-12-063,904.003,948.003,892.003,948.003,773.1314,174
2024-12-053,911.003,952.003,882.003,914.003,740.6312,942
2024-12-043,896.003,910.003,853.003,907.003,733.9416,258
2024-12-033,860.003,908.003,852.003,908.003,734.9016,528
2024-12-023,880.003,903.003,858.003,903.003,730.1214,296
2024-11-293,860.003,881.003,847.003,881.003,709.1012,174
2024-11-283,880.003,887.003,829.003,868.003,696.678,486
2024-11-273,889.003,905.003,865.003,880.003,708.1411,797
2024-11-263,911.003,929.003,877.003,883.003,711.0115,303
2024-11-253,932.003,946.003,875.003,901.003,728.2133,209
2024-11-223,934.003,974.003,927.003,933.003,758.7913,801
2024-11-213,868.003,938.003,861.003,919.003,745.4118,594
2024-11-203,897.003,897.003,825.003,863.003,691.8914,237
2024-11-193,825.003,870.003,810.003,870.003,698.5819,578
2024-11-183,775.003,813.003,774.003,813.003,644.1115,752
2024-11-153,778.003,803.003,760.003,774.003,606.8417,818
2024-11-143,858.003,858.003,819.003,842.003,671.8217,777
← NewerPage 8 of 21 · 1,260 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.