Givaudan SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 4,173.00 | 4,209.00 | 4,163.00 | 4,186.00 | 4,184.14 | 1,358 |
| 2024-08-15 | 4,173.00 | 4,194.00 | 4,148.00 | 4,168.00 | 4,166.15 | 190 |
| 2024-08-14 | 4,141.50 | 4,160.00 | 4,112.00 | 4,160.00 | 4,158.15 | 431 |
| 2024-08-13 | 4,142.50 | 4,155.00 | 4,061.00 | 4,106.60 | 4,104.77 | 6,026 |
| 2024-08-12 | 4,194.50 | 4,199.00 | 4,119.00 | 4,171.00 | 4,169.15 | 167 |
| 2024-08-09 | 4,143.50 | 4,184.00 | 4,140.00 | 4,173.63 | 4,171.77 | 664 |
| 2024-08-08 | 4,121.00 | 4,144.00 | 4,064.00 | 4,143.00 | 4,141.16 | 192 |
| 2024-08-07 | 4,096.00 | 4,166.00 | 4,092.00 | 4,141.55 | 4,139.71 | 4,386 |
| 2024-08-06 | 4,114.00 | 4,114.00 | 4,028.00 | 4,068.53 | 4,066.72 | 4,610 |
| 2024-08-05 | 4,105.50 | 4,139.00 | 4,044.00 | 4,076.85 | 4,075.04 | 2,218 |
| 2024-08-02 | 4,231.50 | 4,254.00 | 4,157.00 | 4,197.00 | 4,195.13 | 1,262 |
| 2024-07-31 | 4,267.50 | 4,307.00 | 4,100.00 | 4,307.00 | 4,305.09 | 268 |
| 2024-07-30 | 4,233.50 | 4,271.00 | 4,207.00 | 4,244.00 | 4,242.11 | 704 |
| 2024-07-29 | 4,221.50 | 4,249.00 | 4,213.00 | 4,240.00 | 4,238.12 | 468 |
| 2024-07-26 | 4,188.50 | 4,210.00 | 4,153.00 | 4,187.18 | 4,185.32 | 2,092 |
| 2024-07-25 | 4,178.00 | 4,190.00 | 4,152.00 | 4,178.00 | 4,176.14 | 4,492 |
| 2024-07-24 | 4,138.00 | 4,201.00 | 4,110.00 | 4,184.89 | 4,183.03 | 878 |
| 2024-07-23 | 4,138.00 | 4,280.00 | 4,075.00 | 4,143.46 | 4,141.61 | 1,171 |
| 2024-07-22 | 4,252.00 | 4,312.00 | 4,250.00 | 4,301.32 | 4,299.40 | 4,787 |
| 2024-07-19 | 4,255.00 | 4,261.00 | 4,190.00 | 4,233.00 | 4,231.12 | 264 |
| 2024-07-18 | 4,218.00 | 4,248.00 | 4,190.00 | 4,227.00 | 4,225.12 | 905 |
| 2024-07-17 | 4,264.50 | 4,322.00 | 4,200.00 | 4,249.50 | 4,247.61 | 537 |
| 2024-07-16 | 4,253.00 | 4,300.00 | 4,253.00 | 4,282.80 | 4,280.90 | 1,743 |
| 2024-07-15 | 4,362.00 | 4,400.00 | 4,290.00 | 4,337.67 | 4,335.74 | 100 |
| 2024-07-12 | 4,358.50 | 4,375.00 | 4,325.00 | 4,375.00 | 4,373.06 | 133 |
| 2024-07-11 | 4,352.50 | 4,385.00 | 4,309.00 | 4,362.47 | 4,360.53 | 405 |
| 2024-07-10 | 4,376.00 | 4,400.00 | 4,300.00 | 4,321.50 | 4,319.58 | 378 |
| 2024-07-09 | 4,300.50 | 4,387.00 | 4,241.00 | 4,379.00 | 4,377.05 | 1,628 |
| 2024-07-08 | 4,258.00 | 4,338.00 | 4,231.00 | 4,259.00 | 4,257.11 | 274 |
| 2024-07-05 | 4,330.00 | 4,330.00 | 4,257.00 | 4,257.00 | 4,255.11 | 133 |
| 2024-07-04 | 4,313.50 | 4,341.00 | 4,288.00 | 4,319.00 | 4,317.08 | 1,380 |
| 2024-07-03 | 4,295.00 | 4,318.00 | 4,254.00 | 4,299.83 | 4,297.92 | 448 |
| 2024-07-02 | 4,288.00 | 4,336.00 | 4,189.00 | 4,282.00 | 4,280.10 | 224 |
| 2024-07-01 | 4,295.00 | 4,315.00 | 4,220.00 | 4,279.00 | 4,277.10 | 631 |
| 2024-06-28 | 4,360.00 | 4,392.00 | 4,243.00 | 4,260.00 | 4,258.11 | 149 |
| 2024-06-27 | 4,352.50 | 4,367.00 | 4,334.00 | 4,366.00 | 4,364.06 | 197 |
| 2024-06-26 | 4,364.00 | 4,393.00 | 4,336.00 | 4,337.00 | 4,335.07 | 219 |
| 2024-06-25 | 4,334.00 | 4,374.00 | 4,314.00 | 4,336.00 | 4,334.07 | 7,279 |
| 2024-06-24 | 4,280.00 | 4,361.00 | 4,240.00 | 4,342.00 | 4,340.07 | 9,773 |
| 2024-06-21 | 4,320.00 | 4,352.00 | 4,283.00 | 4,299.00 | 4,297.09 | 1,593 |
| 2024-06-20 | 4,283.00 | 4,341.00 | 4,277.00 | 4,315.00 | 4,313.08 | 9,606 |
| 2024-06-19 | 4,317.50 | 4,324.00 | 4,246.00 | 4,259.53 | 4,257.64 | 521 |
| 2024-06-18 | 4,342.50 | 4,366.00 | 4,314.00 | 4,323.00 | 4,321.08 | 440 |
| 2024-06-17 | 4,305.50 | 4,342.00 | 4,302.00 | 4,317.00 | 4,315.08 | 544 |
| 2024-06-14 | 4,331.00 | 4,338.00 | 4,285.00 | 4,318.00 | 4,316.08 | 681 |
| 2024-06-13 | 4,358.50 | 4,363.00 | 4,303.00 | 4,320.00 | 4,318.08 | 385 |
| 2024-06-12 | 4,365.00 | 4,371.00 | 4,326.00 | 4,360.00 | 4,358.06 | 185 |
| 2024-06-11 | 4,365.00 | 4,387.00 | 4,319.00 | 4,343.00 | 4,341.07 | 1,333 |
| 2024-06-10 | 4,341.50 | 4,392.00 | 4,289.00 | 4,344.00 | 4,342.07 | 386 |
| 2024-06-07 | 4,333.00 | 4,366.00 | 4,279.00 | 4,321.00 | 4,319.08 | 282 |
| 2024-06-06 | 4,339.00 | 4,364.00 | 4,294.00 | 4,322.00 | 4,320.08 | 207 |
| 2024-06-05 | 4,265.50 | 4,344.00 | 4,223.00 | 4,308.00 | 4,306.09 | 139 |
| 2024-06-04 | 4,221.50 | 4,263.00 | 4,209.00 | 4,232.67 | 4,230.79 | 274 |
| 2024-06-03 | 4,249.00 | 4,250.00 | 4,158.00 | 4,184.00 | 4,182.14 | 1,138 |
| 2024-05-31 | 4,223.50 | 4,237.00 | 4,188.00 | 4,206.00 | 4,204.13 | 350 |
| 2024-05-30 | 4,203.00 | 4,239.00 | 4,155.00 | 4,190.75 | 4,188.88 | 483 |
| 2024-05-29 | 4,197.50 | 4,249.00 | 4,168.00 | 4,211.00 | 4,209.13 | 510 |
| 2024-05-28 | 4,270.50 | 4,295.00 | 4,213.00 | 4,219.00 | 4,217.12 | 835 |
| 2024-05-24 | 4,235.50 | 4,266.00 | 4,206.00 | 4,249.00 | 4,247.11 | 1,222 |
| 2024-05-23 | 4,154.50 | 4,246.00 | 4,135.00 | 4,228.50 | 4,226.62 | 498 |
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.