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
2024-02-213,677.503,785.003,674.003,728.213,725.929,766
2024-02-203,723.003,762.003,681.003,741.373,739.081,319
2024-02-193,656.003,704.003,634.003,635.003,632.771,750
2024-02-163,653.003,691.003,628.003,669.003,666.751,632
2024-02-153,683.003,705.003,640.003,678.383,676.131,176
2024-02-143,615.003,675.553,593.003,665.003,662.768,391
2024-02-133,620.503,650.003,559.003,576.933,574.741,326
2024-02-123,580.503,618.003,558.003,581.933,579.731,994
2024-02-093,617.003,642.003,584.003,594.503,592.302,559
2024-02-083,676.503,690.003,633.003,645.543,643.311,125
2024-02-073,622.503,677.003,610.003,674.003,671.751,566
2024-02-063,614.003,628.003,574.003,597.633,595.433,108
2024-02-053,578.003,596.003,553.003,569.503,567.314,040
2024-02-023,647.003,655.003,563.003,586.863,584.667,174
2024-02-013,576.003,622.003,576.003,581.933,579.737,130
2024-01-313,630.503,658.003,598.003,609.363,607.154,436
2024-01-303,680.003,693.003,603.003,641.003,638.774,052
2024-01-293,613.003,689.003,604.633,685.743,683.486,297
2024-01-263,578.003,659.003,553.003,637.953,635.725,003
2024-01-253,420.503,593.003,297.003,564.493,562.3021,906
2024-01-243,308.503,331.003,289.003,300.003,297.985,262
2024-01-233,373.003,373.003,299.003,314.503,312.475,270
2024-01-223,374.003,397.003,351.003,369.003,366.943,479
2024-01-193,376.003,384.003,322.003,345.843,343.792,536
2024-01-183,355.503,360.003,312.003,344.333,342.292,234
2024-01-173,368.003,369.003,329.003,355.503,353.442,146
2024-01-163,376.003,407.003,368.003,378.343,376.272,013
2024-01-153,413.003,427.003,376.003,403.123,401.03626
2024-01-123,389.503,402.003,354.003,397.503,395.421,227
2024-01-113,403.003,426.003,374.333,385.343,383.272,656
2024-01-103,377.003,410.003,362.003,394.343,392.266,183
2024-01-093,381.503,398.003,334.003,380.903,378.832,683
2024-01-083,332.003,356.683,291.003,332.333,330.294,050
2024-01-053,344.503,366.003,298.003,334.503,332.464,698
2024-01-043,418.003,433.003,356.003,397.003,394.924,729
2024-01-033,445.003,455.003,386.003,444.603,442.4913,730
2023-12-293,453.003,487.003,422.003,480.003,477.871,164
2023-12-283,487.003,491.003,442.003,449.833,447.721,078
2023-12-273,480.003,509.003,450.003,481.003,478.871,448
2023-12-223,455.003,500.003,452.003,466.223,464.106,777
2023-12-213,486.003,513.003,464.163,471.353,469.22913
2023-12-203,474.503,504.003,454.003,492.523,490.391,567
2023-12-193,489.003,525.003,470.003,492.273,490.132,871
2023-12-183,451.003,494.003,431.003,477.953,475.8220,066
2023-12-153,294.003,485.003,150.003,465.123,463.008,907
2023-12-143,502.503,508.003,404.003,498.003,495.863,915
2023-12-133,457.003,513.353,429.003,497.353,495.215,828
2023-12-123,428.503,459.003,404.003,450.003,447.892,601
2023-12-113,378.003,425.003,367.003,412.343,410.256,909
2023-12-083,368.003,396.003,341.003,360.633,358.571,870
2023-12-073,348.503,397.003,341.003,352.003,349.953,891
2023-12-063,295.003,385.003,272.003,366.913,364.851,993
2023-12-053,306.503,317.003,280.003,292.003,289.984,123
2023-12-043,306.503,330.003,262.003,317.833,315.80112,373
2023-12-013,281.003,314.003,249.003,303.003,300.984,263
2023-11-303,247.003,272.653,225.003,272.003,270.003,560
2023-11-293,260.503,321.343,215.003,245.323,243.3413,527
2023-11-283,256.003,280.003,217.003,235.353,233.373,525
2023-11-273,252.003,272.003,225.003,260.733,258.743,524
2023-11-243,220.503,254.003,206.003,254.003,252.011,075
← NewerPage 12 of 21 · 1,245 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.