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 (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← GIVN.SW stock page

Givaudan SA historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-163,931.003,940.003,890.003,915.003,915.0021,079
2026-10-153,838.003,948.003,838.003,935.003,935.0030,027
2026-10-143,817.003,857.003,791.003,825.003,825.0031,067
2026-10-133,662.003,817.003,662.003,817.003,817.0060,765
2026-10-123,440.003,488.003,426.003,488.003,488.0018,020
2026-10-093,424.003,478.003,424.003,440.003,440.0014,014
2026-10-083,405.003,446.003,381.003,409.003,409.0013,459
2026-10-073,405.003,429.003,374.003,418.003,418.0014,266
2026-10-063,406.003,448.003,392.003,402.003,402.0011,132
2026-10-053,420.003,454.003,368.003,381.003,381.0012,794
2026-10-023,349.003,379.003,319.003,360.003,360.009,077
2026-10-013,377.003,417.003,340.003,340.003,340.0012,871
2026-09-303,458.003,468.003,410.003,410.003,410.0013,096
2026-09-293,409.003,448.003,399.003,440.003,440.0010,252
2026-09-283,456.003,472.003,408.003,418.003,418.0011,022
2026-09-253,422.003,476.003,421.003,447.003,447.0016,091
2026-09-243,408.003,456.003,391.003,406.003,406.0014,371
2026-09-233,470.003,485.003,413.003,419.003,419.0012,445
2026-09-223,419.003,469.003,404.003,464.003,464.0022,264
2026-09-213,262.003,392.003,249.003,370.003,370.0021,203
2026-09-183,254.003,277.003,242.003,249.003,249.0044,430
2026-09-173,252.003,296.003,229.003,270.003,270.0012,865
2026-09-163,216.003,247.003,208.003,244.003,244.0017,957
2026-09-153,196.003,225.003,191.003,215.003,215.0015,511
2026-09-143,156.003,265.003,156.003,206.003,206.0017,537
2026-09-113,160.003,200.003,160.003,164.003,164.007,342
2026-09-103,180.003,187.003,146.003,159.003,159.0011,738
2026-09-093,205.003,245.003,180.003,196.003,196.0014,515
2026-09-083,230.003,274.003,225.003,237.003,237.0012,990
2026-09-073,220.003,255.003,201.003,231.003,231.0011,532
2026-09-043,274.003,283.003,240.003,250.003,250.0010,929
2026-09-033,236.003,304.003,236.003,282.003,282.0019,480
2026-09-023,235.003,246.003,198.003,205.003,205.0017,751
2026-09-013,252.003,286.003,230.003,255.003,255.0017,416
2026-08-313,307.003,330.003,282.003,282.003,282.0016,653
2026-08-283,276.003,349.003,257.003,322.003,322.0011,361
2026-08-273,301.003,308.003,241.003,274.003,274.0033,864
2026-08-263,333.003,404.003,333.003,373.003,373.0015,912
2026-08-253,295.003,333.003,278.003,321.003,321.0011,056
2026-08-243,271.003,316.003,271.003,300.003,300.008,785
2026-08-213,255.003,288.003,230.003,266.003,266.0012,949
2026-08-203,191.003,259.003,190.003,259.003,259.0014,684
2026-08-193,150.003,210.003,127.003,193.003,193.0017,794
2026-08-183,181.003,181.003,143.003,162.003,162.0012,370
2026-08-173,253.003,253.003,179.003,184.003,184.0010,260
2026-08-143,271.003,290.003,247.003,271.003,271.007,402
2026-08-133,277.003,280.003,229.003,261.003,261.0010,732
2026-08-123,301.003,308.003,265.003,280.003,280.0011,113
2026-08-113,369.003,388.003,316.003,316.003,316.0012,337
2026-08-103,360.003,382.003,342.003,378.003,378.0013,099
2026-08-073,381.003,410.003,369.003,369.003,369.0011,333
2026-08-063,420.003,452.003,386.003,386.003,386.0012,974
2026-08-053,349.003,426.003,336.003,403.003,403.0015,248
2026-08-043,251.003,334.003,251.003,334.003,334.0016,475
2026-08-033,241.003,294.003,220.003,263.003,263.0012,046
2026-07-313,294.003,294.003,230.003,230.003,230.0018,463
2026-07-303,301.003,380.003,284.003,287.003,287.0015,692
2026-07-293,299.003,331.003,273.003,294.003,294.0017,801
2026-07-283,248.003,319.003,233.003,296.003,296.0023,075
2026-07-273,240.003,245.003,164.003,218.003,218.0018,323
Page 1 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.