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
2023-06-063,018.003,046.003,004.003,030.623,028.763,432
2023-06-053,059.003,059.002,996.982,997.002,995.172,627
2023-06-023,054.003,054.003,017.003,040.763,038.894,946
2023-06-013,033.503,046.003,006.003,021.443,019.591,991
2023-05-313,026.503,062.002,995.402,995.402,993.5730,933
2023-05-303,062.503,068.003,015.643,032.673,030.813,365
2023-05-263,014.003,053.003,011.003,051.613,049.743,556
2023-05-253,024.503,027.002,993.003,006.803,004.961,902
2023-05-243,012.003,016.242,980.002,995.432,993.593,106
2023-05-233,027.003,027.002,986.003,018.263,016.412,782
2023-05-223,041.003,041.003,003.003,016.003,014.152,053
2023-05-193,029.003,068.003,029.003,031.123,029.271,738
2023-05-173,125.003,125.003,008.003,027.593,025.7320,572
2023-05-163,142.503,174.003,123.003,146.253,144.321,056
2023-05-153,190.003,190.003,156.003,166.483,164.54963
2023-05-123,183.003,183.003,144.003,166.473,164.5311,159
2023-05-113,129.003,186.003,129.003,177.183,175.248,417
2023-05-103,113.003,113.003,073.003,084.813,082.925,017
2023-05-093,127.003,151.003,094.003,104.233,102.332,030
2023-05-053,126.003,174.003,126.003,159.823,157.887,011
2023-05-043,080.003,130.003,077.003,128.393,126.4814,522
2023-05-033,096.003,139.003,086.003,114.903,112.992,666
2023-05-023,127.003,136.003,086.003,094.003,092.114,371
2023-04-283,107.503,127.003,089.003,100.313,098.412,283
2023-04-273,110.503,115.003,082.003,099.393,097.494,908
2023-04-263,160.003,165.003,085.003,110.803,108.902,557
2023-04-253,171.003,182.003,151.003,165.883,163.943,188
2023-04-243,187.003,187.003,152.003,177.003,175.058,339
2023-04-213,149.503,181.003,146.003,161.023,159.0927,792
2023-04-203,107.503,150.003,093.003,138.023,136.092,770
2023-04-193,071.003,109.003,071.003,083.493,081.6013,010
2023-04-183,082.003,132.003,082.003,091.003,089.117,141
2023-04-173,019.003,102.003,017.003,079.153,077.273,874
2023-04-143,101.503,112.003,072.003,081.003,079.114,480
2023-04-133,164.003,164.003,045.003,075.703,073.824,386
2023-04-123,068.503,130.003,045.003,051.003,049.1311,110
2023-04-113,100.503,110.003,039.003,071.003,069.122,368
2023-04-063,060.503,112.003,024.003,063.313,061.436,518
2023-04-052,955.503,038.002,955.002,977.552,975.7310,888
2023-04-043,010.003,010.002,938.002,964.452,962.633,663
2023-04-032,977.002,988.002,943.002,967.192,965.381,919
2023-03-312,904.002,990.002,892.002,899.752,897.974,145
2023-03-302,960.002,979.002,908.002,934.252,932.452,708
2023-03-292,907.202,965.002,907.202,948.002,946.201,845
2023-03-282,921.002,925.002,882.002,887.572,885.8052,725
2023-03-272,932.002,932.002,865.002,913.022,911.249,676
2023-03-242,943.002,976.002,927.002,961.642,959.163,733
2023-03-232,900.002,951.002,868.002,947.002,944.538,964
2023-03-222,877.002,925.002,858.002,897.002,894.5758,705
2023-03-212,960.002,996.002,883.002,922.792,920.3411,236
2023-03-202,916.003,021.002,912.002,992.042,989.5316,550
2023-03-172,994.003,006.002,894.002,924.962,922.518,517
2023-03-162,872.002,959.002,872.002,921.622,919.176,389
2023-03-152,836.002,872.002,783.002,855.792,853.3921,892
2023-03-142,822.002,887.002,801.002,849.792,847.4039,745
2023-03-132,744.002,817.002,718.002,774.522,772.198,361
2023-03-102,777.002,796.002,723.002,760.252,757.943,860
2023-03-092,769.002,810.002,750.002,780.962,778.633,353
2023-03-082,750.002,780.002,690.002,691.002,688.745,519
2023-03-072,830.002,852.002,800.582,824.002,821.6317,827
← NewerPage 15 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.