Givaudan SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3,921.00 | 3,949.00 | 3,921.00 | 3,921.00 | 3,921.00 | 46 |
| 2026-10-16 | 3,926.00 | 3,930.00 | 3,775.00 | 3,930.00 | 3,930.00 | 3 |
| 2026-10-15 | 3,833.50 | 3,946.00 | 3,830.00 | 3,924.00 | 3,924.00 | 11,604 |
| 2026-10-14 | 3,816.00 | 3,857.00 | 3,759.00 | 3,816.00 | 3,816.00 | 4,484 |
| 2026-10-13 | 3,643.00 | 3,799.00 | 3,619.00 | 3,799.00 | 3,799.00 | 7,834 |
| 2026-10-12 | 3,441.00 | 3,488.00 | 3,427.00 | 3,488.00 | 3,488.00 | 3,112 |
| 2026-10-09 | 3,427.50 | 3,478.00 | 3,418.00 | 3,444.00 | 3,444.00 | 1,135 |
| 2026-10-08 | 3,408.00 | 3,446.00 | 3,384.00 | 3,400.00 | 3,400.00 | 39,307 |
| 2026-10-07 | 3,401.00 | 3,429.50 | 3,374.00 | 3,392.50 | 3,392.50 | 1,871 |
| 2026-10-06 | 3,395.50 | 3,446.00 | 3,395.00 | 3,414.00 | 3,414.00 | 4,113 |
| 2026-10-05 | 3,425.00 | 3,425.00 | 3,372.00 | 3,376.00 | 3,376.00 | 1,283 |
| 2026-10-02 | 3,347.50 | 3,377.00 | 3,321.00 | 3,343.50 | 3,343.50 | 232 |
| 2026-10-01 | 3,393.50 | 3,417.00 | 3,345.50 | 3,376.00 | 3,376.00 | 970 |
| 2026-09-30 | 3,452.00 | 3,460.00 | 3,410.00 | 3,413.00 | 3,413.00 | 1,281 |
| 2026-09-29 | 3,424.50 | 3,450.00 | 3,397.00 | 3,440.00 | 3,440.00 | 1,104 |
| 2026-09-28 | 3,455.00 | 3,468.00 | 3,410.00 | 3,419.06 | 3,419.06 | 249 |
| 2026-09-25 | 3,430.50 | 3,475.00 | 3,422.00 | 3,432.50 | 3,432.50 | 1,709 |
| 2026-09-24 | 3,413.00 | 3,448.00 | 3,391.00 | 3,424.50 | 3,424.50 | 3,861 |
| 2026-09-23 | 3,467.50 | 3,482.50 | 3,416.00 | 3,463.50 | 3,463.50 | 618 |
| 2026-09-22 | 3,422.50 | 3,466.00 | 3,405.50 | 3,450.00 | 3,450.00 | 3,480 |
| 2026-09-21 | 3,266.50 | 3,390.00 | 3,250.00 | 3,372.00 | 3,372.00 | 5,225 |
| 2026-09-18 | 3,259.00 | 3,274.00 | 3,243.50 | 3,249.00 | 3,249.00 | 8,177 |
| 2026-09-17 | 3,244.00 | 3,292.03 | 3,229.00 | 3,254.00 | 3,254.00 | 5,695 |
| 2026-09-16 | 3,214.00 | 3,247.00 | 3,210.00 | 3,215.00 | 3,215.00 | 4,166 |
| 2026-09-15 | 3,193.50 | 3,225.00 | 3,190.50 | 3,214.36 | 3,214.36 | 5,637 |
| 2026-09-14 | 3,157.50 | 3,263.00 | 3,150.00 | 3,229.03 | 3,229.03 | 13,379 |
| 2026-09-11 | 3,166.00 | 3,193.00 | 3,159.72 | 3,168.00 | 3,168.00 | 17,950 |
| 2026-09-10 | 3,187.50 | 3,195.00 | 3,150.00 | 3,175.00 | 3,175.00 | 2,244 |
| 2026-09-09 | 3,209.00 | 3,241.00 | 3,182.00 | 3,218.00 | 3,218.00 | 4,899 |
| 2026-09-08 | 3,230.50 | 3,273.20 | 3,230.00 | 3,253.39 | 3,253.39 | 1,716 |
| 2026-09-07 | 3,234.50 | 3,254.00 | 3,205.90 | 3,234.36 | 3,234.36 | 2,355 |
| 2026-09-04 | 3,269.50 | 3,282.00 | 3,245.00 | 3,267.50 | 3,267.50 | 3,065 |
| 2026-09-03 | 3,240.50 | 3,301.00 | 3,240.50 | 3,288.00 | 3,288.00 | 6,469 |
| 2026-09-02 | 3,245.00 | 3,260.00 | 3,198.00 | 3,237.50 | 3,237.50 | 5,063 |
| 2026-09-01 | 3,254.00 | 3,286.00 | 3,231.00 | 3,255.00 | 3,255.00 | 8,219 |
| 2026-08-28 | 3,280.00 | 3,347.00 | 3,262.00 | 3,322.00 | 3,322.00 | 4,498 |
| 2026-08-27 | 3,299.00 | 3,311.00 | 3,243.00 | 3,247.00 | 3,247.00 | 12,411 |
| 2026-08-26 | 3,337.00 | 3,404.33 | 3,337.00 | 3,373.68 | 3,373.68 | 4,177 |
| 2026-08-25 | 3,291.00 | 3,331.31 | 3,279.00 | 3,309.46 | 3,309.46 | 4,444 |
| 2026-08-24 | 3,274.50 | 3,316.00 | 3,269.00 | 3,302.51 | 3,302.51 | 2,207 |
| 2026-08-21 | 3,250.00 | 3,289.00 | 3,235.50 | 3,251.00 | 3,251.00 | 7,011 |
| 2026-08-20 | 3,194.50 | 3,259.00 | 3,190.71 | 3,212.00 | 3,212.00 | 12,114 |
| 2026-08-19 | 3,155.50 | 3,209.00 | 3,130.00 | 3,204.00 | 3,204.00 | 7,014 |
| 2026-08-18 | 3,182.50 | 3,185.00 | 3,147.00 | 3,159.39 | 3,159.39 | 1,298 |
| 2026-08-17 | 3,252.00 | 3,258.00 | 3,180.00 | 3,195.27 | 3,195.27 | 1,446 |
| 2026-08-14 | 3,272.50 | 3,287.50 | 3,254.00 | 3,262.50 | 3,262.50 | 1,685 |
| 2026-08-13 | 3,282.00 | 3,300.00 | 3,230.50 | 3,272.50 | 3,272.50 | 20,722 |
| 2026-08-12 | 3,306.50 | 3,317.00 | 3,267.00 | 3,290.00 | 3,290.00 | 6,369 |
| 2026-08-11 | 3,367.00 | 3,385.00 | 3,315.00 | 3,321.67 | 3,321.67 | 6,880 |
| 2026-08-10 | 3,365.00 | 3,378.00 | 3,342.00 | 3,359.70 | 3,359.70 | 3,679 |
| 2026-08-07 | 3,378.00 | 3,410.00 | 3,368.95 | 3,391.50 | 3,391.50 | 13,862 |
| 2026-08-06 | 3,418.00 | 3,452.00 | 3,385.97 | 3,426.50 | 3,426.50 | 20,834 |
| 2026-08-05 | 3,341.50 | 3,427.00 | 3,338.00 | 3,405.00 | 3,405.00 | 1,783 |
| 2026-08-04 | 3,255.00 | 3,334.20 | 3,248.00 | 3,320.02 | 3,320.02 | 3,914 |
| 2026-08-03 | 3,224.50 | 3,289.50 | 3,224.50 | 3,272.67 | 3,272.67 | 4,190 |
| 2026-07-31 | 3,290.00 | 3,320.00 | 3,229.98 | 3,269.50 | 3,269.50 | 12,623 |
| 2026-07-30 | 3,309.50 | 3,376.00 | 3,286.34 | 3,325.00 | 3,325.00 | 1,432 |
| 2026-07-29 | 3,297.00 | 3,326.00 | 3,274.95 | 3,311.50 | 3,311.50 | 2,495 |
| 2026-07-28 | 3,235.50 | 3,318.00 | 3,218.00 | 3,297.82 | 3,297.82 | 3,145 |
| 2026-07-27 | 3,233.50 | 3,243.00 | 3,165.00 | 3,178.20 | 3,178.20 | 7,497 |
Page 1 of 21 · 1,241 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-23 | 0.7200 GBX |
| 2025-03-23 | 0.7000 GBX |
| 2024-03-25 | 0.6800 GBX |
| 2023-03-27 | 0.6700 GBX |
| 2022-03-28 | 0.6600 GBX |
| 2021-03-29 | 0.6400 GBX |
| 2020-03-27 | 0.6200 GBX |
| 2019-04-01 | 0.6000 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.