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
2023-08-312,932.002,975.002,932.002,967.032,965.224,548
2023-08-302,906.002,939.002,906.002,926.322,924.532,707
2023-08-292,871.502,907.002,871.002,900.422,898.641,784
2023-08-252,828.002,859.002,828.002,849.292,847.541,270
2023-08-242,826.502,870.002,825.002,847.002,845.261,071
2023-08-232,761.002,816.002,750.002,804.002,802.282,324
2023-08-222,755.502,773.002,740.002,765.282,763.585,877
2023-08-212,740.502,766.002,739.002,745.312,743.62835
2023-08-182,780.502,793.002,726.002,745.382,743.703,236
2023-08-172,803.002,808.102,770.002,772.632,770.932,575
2023-08-162,802.002,832.002,800.002,832.002,830.272,935
2023-08-152,851.002,857.002,805.002,820.202,818.471,613
2023-08-142,844.002,867.002,837.002,865.002,863.253,668
2023-08-112,886.002,989.442,851.002,851.692,849.944,282
2023-08-102,852.002,911.002,852.002,897.002,895.231,956
2023-08-092,866.502,878.002,836.002,845.502,843.765,138
2023-08-082,840.002,877.002,839.002,853.792,852.041,960
2023-08-072,860.502,879.002,854.002,867.502,865.741,198
2023-08-042,856.002,867.002,818.002,842.592,840.842,037
2023-08-032,864.502,872.002,848.002,851.002,849.252,657
2023-08-022,899.002,905.292,868.002,886.622,884.8625,683
2023-07-312,931.002,951.002,915.002,936.002,934.202,488
2023-07-282,930.002,961.002,911.002,959.302,957.482,287
2023-07-272,902.132,978.002,902.132,951.002,949.195,242
2023-07-262,895.002,897.002,867.002,891.422,889.652,547
2023-07-252,891.002,925.002,861.002,876.192,874.431,116
2023-07-242,877.502,882.002,849.002,879.672,877.902,251
2023-07-212,935.002,938.002,831.002,872.472,870.712,685
2023-07-202,912.502,991.002,899.002,946.992,945.185,007
2023-07-193,007.003,007.002,958.002,969.502,967.682,003
2023-07-182,928.002,967.002,928.002,940.002,938.201,111
2023-07-172,997.502,998.002,943.002,944.442,942.647,945
2023-07-142,973.003,015.002,973.002,999.502,997.665,338
2023-07-133,010.003,038.002,992.003,002.333,000.493,804
2023-07-122,985.503,024.002,940.003,003.003,001.161,957
2023-07-112,939.002,968.502,939.002,966.302,964.482,617
2023-07-102,914.002,937.002,914.002,927.622,925.8210,441
2023-07-072,924.002,939.002,906.002,927.292,925.502,071
2023-07-062,967.002,967.002,911.002,929.292,927.503,520
2023-07-052,999.002,999.002,964.002,973.302,971.482,269
2023-07-043,000.003,012.002,953.002,986.372,984.542,645
2023-07-032,989.502,998.002,957.002,965.402,963.581,990
2023-06-302,928.002,975.002,918.002,943.092,941.292,425
2023-06-292,967.002,967.002,894.002,908.292,906.514,014
2023-06-282,945.502,964.002,922.002,931.332,929.546,385
2023-06-272,980.502,987.002,928.002,950.042,948.242,007
2023-06-262,957.502,994.002,950.002,950.772,948.961,778
2023-06-232,920.002,980.002,914.002,958.302,956.485,004
2023-06-222,859.002,918.002,859.002,868.002,866.249,171
2023-06-212,900.502,935.002,868.002,882.572,880.806,460
2023-06-202,884.002,917.002,852.002,911.672,909.893,279
2023-06-192,924.002,924.002,883.002,902.272,900.495,207
2023-06-162,890.002,968.002,876.002,932.372,930.575,527
2023-06-152,881.002,884.002,857.002,868.922,867.163,990
2023-06-142,905.002,905.002,865.002,884.582,882.812,551
2023-06-132,917.002,917.002,880.842,912.792,911.014,593
2023-06-122,886.002,907.002,849.002,891.742,889.973,480
2023-06-092,899.002,899.002,838.002,865.072,863.312,900
2023-06-082,949.502,969.002,940.002,950.412,948.605,613
2023-06-073,020.003,020.002,957.002,963.382,961.575,847
← NewerPage 14 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.