Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 0QPS.LSE stock page

Givaudan SA historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-05-224,186.504,213.004,156.004,198.004,196.13674
2024-05-214,170.004,204.004,138.004,170.004,168.151,949
2024-05-174,117.504,180.004,102.004,165.004,163.157,065
2024-05-164,104.504,134.004,093.004,107.004,105.17240
2024-05-154,063.504,123.004,033.004,119.204,117.371,178
2024-05-144,081.004,118.004,031.004,080.004,078.19297
2024-05-134,061.504,104.004,031.004,082.674,080.85267
2024-05-104,094.004,127.004,048.004,060.004,058.20555
2024-05-084,076.504,100.004,063.004,080.004,078.191,814
2024-05-073,975.004,072.003,964.004,072.004,070.19457
2024-05-033,966.004,032.003,936.004,002.504,000.72204
2024-05-023,925.003,991.003,892.003,938.003,936.25464
2024-05-013,946.003,946.003,946.003,946.003,944.2530
2024-04-303,945.503,969.003,930.003,946.003,944.259,340
2024-04-293,968.003,980.003,944.003,946.003,944.2584
2024-04-263,956.503,989.003,918.003,959.063,957.302,928
2024-04-254,000.004,007.603,891.003,968.003,966.245,699
2024-04-243,974.004,013.003,974.004,003.544,001.762,779
2024-04-233,922.003,981.203,908.003,979.003,977.235,733
2024-04-223,971.003,974.003,909.003,931.033,929.2923,171
2024-04-193,877.503,951.003,857.003,929.503,927.753,121
2024-04-183,953.003,953.003,855.003,902.593,900.852,799
2024-04-173,876.503,912.003,871.003,888.713,886.9817,848
2024-04-163,858.003,896.003,832.003,881.293,879.563,269
2024-04-153,915.503,947.003,878.003,903.423,901.6823,941
2024-04-124,038.504,046.003,910.004,011.904,010.124,119
2024-04-114,049.004,116.003,932.004,023.004,021.213,015
2024-04-103,981.504,038.003,956.003,960.373,958.602,042
2024-04-093,972.003,997.003,944.003,945.043,943.294,253
2024-04-083,949.503,970.173,915.003,945.003,943.251,733
2024-04-053,905.503,947.003,892.003,927.003,925.25625
2024-04-044,042.004,080.003,928.004,002.404,000.626,025
2024-04-034,026.504,076.003,990.794,055.744,053.94127,385
2024-04-024,007.004,061.763,985.004,016.004,014.2224,008
2024-03-284,020.504,044.003,990.004,003.074,001.2928,158
2024-03-274,033.504,059.004,007.004,018.004,016.211,103
2024-03-264,073.504,099.824,034.004,034.004,032.212,188
2024-03-254,054.004,078.004,026.004,055.504,053.7026,592
2024-03-224,093.004,115.004,030.004,050.334,047.858,633
2024-03-214,122.004,154.004,076.004,103.004,100.49442
2024-03-204,088.004,117.004,082.004,104.414,101.901,150
2024-03-194,077.504,102.004,041.004,085.004,082.5069,631
2024-03-184,000.004,078.003,983.004,043.604,041.1335,679
2024-03-153,980.504,037.003,944.004,034.004,031.539,546
2024-03-143,982.504,006.003,950.003,968.743,966.311,894
2024-03-133,978.004,004.003,944.003,973.403,970.9727,402
2024-03-123,954.503,988.003,910.003,947.083,944.662,646
2024-03-113,881.003,939.003,877.003,939.003,936.596,136
2024-03-083,866.503,912.003,857.003,886.493,884.112,123
2024-03-073,750.503,869.003,738.003,810.323,807.993,814
2024-03-063,714.503,784.673,677.003,736.373,734.098,026
2024-03-053,702.503,709.003,672.003,697.413,695.142,222
2024-03-043,720.003,729.003,682.003,704.503,702.237,989
2024-03-013,720.003,738.003,684.003,713.003,710.7385,349
2024-02-293,716.503,750.003,676.003,707.003,704.734,123
2024-02-283,738.003,745.003,701.003,712.733,710.463,331
2024-02-273,814.003,843.003,737.003,744.753,742.464,400
2024-02-263,808.003,851.003,768.003,815.523,813.193,955
2024-02-233,769.003,801.003,769.003,792.073,789.753,845
2024-02-223,744.503,770.003,708.003,732.373,730.092,382
← NewerPage 11 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-230.7200 GBX
2025-03-230.7000 GBX
2024-03-250.6800 GBX
2023-03-270.6700 GBX
2022-03-280.6600 GBX
2021-03-290.6400 GBX
2020-03-270.6200 GBX
2019-04-010.6000 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.