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
2024-11-133,862.003,880.003,782.003,834.003,664.1826,604
2024-11-123,937.003,937.003,885.003,894.003,721.5215,479
2024-11-113,929.003,979.003,916.003,964.003,788.4214,440
2024-11-083,941.003,941.003,887.003,904.003,731.0816,596
2024-11-073,920.003,976.003,890.003,901.003,728.2124,550
2024-11-064,055.004,089.003,917.003,917.003,743.5025,881
2024-11-054,097.004,102.004,040.004,049.003,869.6514,188
2024-11-044,127.004,129.004,094.004,099.003,917.4410,258
2024-11-014,088.004,136.004,079.004,133.003,949.9311,331
2024-10-314,136.004,141.004,046.004,097.003,915.5318,596
2024-10-304,176.004,176.004,120.004,149.003,965.2219,618
2024-10-294,212.004,220.004,149.004,180.003,994.8512,420
2024-10-284,189.004,218.004,175.004,193.004,007.2812,237
2024-10-254,185.004,196.004,151.004,194.004,008.2313,740
2024-10-244,218.004,246.004,188.004,189.004,003.4518,690
2024-10-234,213.004,266.004,213.004,220.004,033.0813,294
2024-10-224,275.004,275.004,204.004,240.004,052.1915,490
2024-10-214,325.004,350.004,271.004,289.004,099.0216,012
2024-10-184,318.004,348.004,301.004,342.004,149.6816,103
2024-10-174,344.004,371.004,296.004,324.004,132.4718,427
2024-10-164,443.004,460.004,394.004,394.004,199.3715,159
2024-10-154,502.004,544.004,462.004,462.004,264.3616,292
2024-10-144,440.004,504.004,433.004,504.004,304.5022,356
2024-10-114,449.004,449.004,374.004,430.004,233.7820,296
2024-10-104,600.004,600.004,416.004,437.004,240.4722,028
2024-10-094,422.004,465.004,406.004,418.004,222.3116,845
2024-10-084,435.004,465.004,412.004,445.004,248.1112,516
2024-10-074,437.004,448.004,389.004,389.004,194.5912,125
2024-10-044,491.004,492.004,420.004,434.004,237.6012,531
2024-10-034,554.004,565.004,484.004,505.004,305.4612,102
2024-10-024,588.004,598.004,534.004,550.004,348.4616,523
2024-10-014,637.004,681.004,584.004,588.004,384.7815,154
2024-09-304,597.004,678.004,590.004,640.004,434.4816,624
2024-09-274,595.004,627.004,576.004,610.004,405.8112,283
2024-09-264,684.004,690.004,571.004,609.004,404.8517,909
2024-09-254,574.004,674.004,547.004,670.004,463.1517,574
2024-09-244,549.004,558.004,505.004,553.004,351.3312,539
2024-09-234,444.004,547.004,444.004,537.004,336.0412,846
2024-09-204,481.004,535.004,470.004,506.004,306.4126,865
2024-09-194,471.004,479.004,402.004,470.004,272.0116,305
2024-09-184,548.004,556.004,450.004,456.004,258.6311,777
2024-09-174,563.004,594.004,528.004,538.004,336.9917,867
2024-09-164,540.004,579.004,534.004,557.004,355.1511,994
2024-09-134,561.004,572.004,534.004,552.004,350.3710,101
2024-09-124,554.004,567.004,518.004,544.004,342.7313,138
2024-09-114,491.004,563.004,465.004,527.004,326.4815,406
2024-09-104,492.004,513.004,477.004,491.004,292.0811,215
2024-09-094,431.004,499.004,429.004,497.004,297.8117,451
2024-09-064,400.004,448.004,361.004,409.004,213.7115,621
2024-09-054,430.004,468.004,352.004,366.004,172.6119,500
2024-09-044,367.004,458.004,352.004,458.004,260.5422,823
2024-09-034,345.004,414.004,339.004,414.004,218.4920,562
2024-09-024,340.004,356.004,303.004,348.004,155.4114,542
2024-08-304,367.004,387.004,342.004,356.004,163.0616,532
2024-08-294,360.004,414.004,360.004,373.004,179.3012,319
2024-08-284,220.004,361.004,218.004,354.004,161.1422,465
2024-08-274,206.004,218.004,157.004,198.004,012.0510,595
2024-08-264,199.004,214.004,187.004,204.004,017.794,252
2024-08-234,188.004,222.004,180.004,207.004,020.667,849
2024-08-224,196.004,220.004,165.004,191.004,005.368,244
← NewerPage 9 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.