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
2023-03-062,884.002,884.002,818.002,855.002,852.612,252
2023-03-032,863.002,884.002,846.002,855.252,852.861,649
2023-03-022,784.002,868.002,784.002,840.832,838.4511,535
2023-03-012,830.002,846.002,808.002,821.902,819.532,705
2023-02-282,884.002,889.002,835.002,867.002,864.601,820
2023-02-272,914.002,921.002,878.002,901.582,899.152,845
2023-02-242,915.002,915.002,835.002,857.002,854.602,086
2023-02-232,921.002,921.002,884.002,894.442,892.013,121
2023-02-222,857.002,905.002,822.002,871.002,868.596,381
2023-02-212,841.002,856.002,818.002,831.002,828.631,883
2023-02-202,867.002,867.002,839.002,851.982,849.596,565
2023-02-172,859.002,866.002,823.002,848.662,846.273,157
2023-02-162,898.002,938.002,874.002,894.202,891.7710,092
2023-02-152,890.002,904.002,870.002,870.002,867.597,278
2023-02-142,919.002,919.002,861.002,877.002,874.593,465
2023-02-132,842.002,884.002,842.002,878.002,875.5916,882
2023-02-102,892.002,905.002,823.132,848.002,845.619,150
2023-02-092,992.003,009.002,904.002,920.542,918.094,825
2023-02-083,025.003,047.002,997.403,025.433,022.891,530
2023-02-073,009.003,043.002,985.003,010.003,007.485,138
2023-02-063,009.003,055.003,009.003,024.003,021.464,276
2023-02-033,040.003,063.003,003.003,046.673,044.122,838
2023-02-022,980.003,051.002,978.003,002.693,000.173,666
2023-02-012,955.002,989.002,937.002,978.442,975.954,805
2023-01-312,992.002,997.002,918.002,921.812,919.364,972
2023-01-302,970.003,001.002,927.002,979.402,976.905,726
2023-01-273,011.003,017.002,931.102,960.792,958.306,987
2023-01-262,947.003,054.002,947.003,003.963,001.447,087
2023-01-252,900.002,968.002,861.002,891.482,889.0520,508
2023-01-242,931.002,961.002,924.002,935.262,932.808,512
2023-01-232,912.002,945.002,869.002,928.492,926.037,122
2023-01-202,970.002,974.002,922.002,956.002,953.527,194
2023-01-192,998.002,998.002,943.002,957.602,955.127,823
2023-01-183,031.003,059.003,013.003,044.003,041.454,664
2023-01-173,040.003,047.002,991.003,014.853,012.322,893
2023-01-163,030.303,030.302,977.003,030.003,027.461,617
2023-01-133,011.003,043.002,969.002,973.002,970.511,269
2023-01-123,077.003,077.003,006.003,029.693,027.151,100
2023-01-113,013.003,084.002,992.003,053.003,050.444,078
2023-01-102,996.003,019.002,977.003,007.403,004.882,090
2023-01-092,964.003,025.002,935.003,019.633,017.097,304
2023-01-062,925.002,952.002,866.002,876.912,874.503,314
2023-01-052,962.002,966.002,901.002,909.022,906.583,217
2023-01-042,908.542,965.002,908.542,947.872,945.402,642
2023-01-032,900.002,912.002,862.292,879.422,877.014,312
2022-12-302,872.002,872.002,832.432,833.002,830.622,124
2022-12-292,828.002,872.002,822.002,868.352,865.944,080
2022-12-282,854.002,854.002,829.002,847.572,845.184,081
2022-12-232,814.002,846.002,807.002,825.062,822.691,846
2022-12-222,849.002,868.002,792.002,822.982,820.611,760
2022-12-212,826.002,867.002,815.002,846.392,844.003,403
2022-12-202,848.002,848.002,802.002,802.002,799.658,123
2022-12-192,898.002,906.002,857.002,857.002,854.606,660
2022-12-162,949.002,961.142,863.002,884.002,881.5811,275
2022-12-152,979.002,979.002,945.002,956.422,953.941,169
2022-12-143,089.003,089.002,972.003,008.603,006.0811,835
2022-12-133,074.003,197.003,051.003,097.223,094.625,346
2022-12-123,054.003,059.003,012.003,039.043,036.4914,475
2022-12-093,029.003,078.003,016.003,049.463,046.904,210
2022-12-083,058.003,070.002,986.002,997.002,994.49900
← NewerPage 16 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.