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
2023-11-233,236.503,256.003,209.003,228.893,226.924,543
2023-11-223,177.003,286.003,134.003,229.683,227.703,662
2023-11-213,244.003,288.003,214.003,267.823,265.812,170
2023-11-203,221.503,257.003,190.003,234.003,232.021,650
2023-11-173,232.503,248.003,203.003,228.033,226.053,023
2023-11-163,252.003,255.003,203.003,217.363,215.393,041
2023-11-153,193.503,269.003,165.003,251.013,249.024,868
2023-11-143,181.503,210.003,144.003,187.303,185.355,756
2023-11-133,172.003,200.003,145.003,182.523,180.573,729
2023-11-103,088.003,186.003,069.003,157.373,155.435,634
2023-11-093,051.003,119.003,051.003,109.383,107.477,086
2023-11-083,060.503,086.003,011.003,067.203,065.321,709
2023-11-073,051.003,080.003,014.003,075.003,073.122,188
2023-11-063,053.003,075.003,000.003,025.973,024.123,628
2023-11-033,081.003,103.003,031.003,055.033,053.152,751
2023-11-023,051.003,080.003,010.003,063.383,061.505,248
2023-11-013,023.503,049.002,971.003,028.023,026.171,857
2023-10-312,980.503,055.002,971.003,052.003,050.136,509
2023-10-303,022.503,044.002,971.002,990.532,988.706,694
2023-10-272,905.503,028.002,884.003,007.033,005.198,494
2023-10-262,823.502,910.002,819.002,887.292,885.525,131
2023-10-252,820.502,859.002,805.002,842.122,840.385,574
2023-10-242,849.002,860.002,800.002,824.002,822.275,425
2023-10-232,866.502,884.002,789.002,832.072,830.345,871
2023-10-202,878.502,903.002,835.002,869.572,867.812,692
2023-10-192,873.502,937.002,859.002,896.572,894.793,339
2023-10-182,860.502,906.002,855.002,895.002,893.232,761
2023-10-172,895.002,929.002,879.002,895.872,894.101,513
2023-10-162,873.502,926.792,857.002,908.462,906.6812,675
2023-10-132,885.002,902.002,863.002,894.422,892.655,854
2023-10-122,942.502,972.002,872.002,908.002,906.224,158
2023-10-112,904.502,947.002,890.002,915.002,913.226,105
2023-10-102,855.002,922.002,849.002,915.002,913.222,515
2023-10-092,792.502,863.002,774.002,836.392,834.666,213
2023-10-062,897.002,926.002,769.002,781.002,779.305,278
2023-10-052,910.502,941.002,892.002,906.072,904.291,878
2023-10-042,893.002,924.002,883.002,907.292,905.515,991
2023-10-032,931.002,976.002,911.002,939.062,937.262,802
2023-10-022,988.503,009.002,923.002,940.002,938.206,453
2023-09-292,992.503,030.002,978.002,994.002,992.174,184
2023-09-282,930.002,988.002,876.002,912.002,910.227,593
2023-09-272,941.502,972.002,922.002,972.002,970.184,856
2023-09-262,920.002,965.002,920.002,945.002,943.202,959
2023-09-252,953.502,954.002,901.002,913.392,911.6116,248
2023-09-222,925.002,988.002,919.002,962.302,960.482,201
2023-09-212,937.002,995.002,923.002,949.752,947.947,829
2023-09-202,860.502,971.002,859.002,964.562,962.746,884
2023-09-192,813.002,841.002,801.002,841.002,839.2618,770
2023-09-182,817.002,869.002,815.002,852.502,850.754,276
2023-09-152,867.502,885.002,851.002,879.002,877.242,570
2023-09-142,819.002,849.002,787.002,843.432,841.693,003
2023-09-132,829.002,829.002,778.002,803.002,801.281,445
2023-09-122,882.003,015.872,838.002,847.292,845.543,046
2023-09-112,910.502,913.002,874.002,876.002,874.245,512
2023-09-082,927.002,930.002,885.002,903.092,901.313,047
2023-09-072,914.502,941.002,898.002,916.292,914.514,059
2023-09-062,874.502,942.002,836.002,911.072,909.295,613
2023-09-052,905.502,919.002,892.002,893.422,891.652,975
2023-09-042,937.002,954.002,918.002,931.002,929.213,454
2023-09-012,930.002,951.002,922.002,929.002,927.212,559
← NewerPage 13 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.