Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 0QPS.LSE stock page

Givaudan SA historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-09-143,001.003,052.392,994.003,009.403,006.889,327
2022-09-133,124.003,187.003,022.553,022.553,020.013,422
2022-09-123,120.003,149.003,102.003,135.533,132.902,021
2022-09-093,081.003,130.003,072.003,099.003,096.401,438
2022-09-083,112.003,112.003,033.003,078.003,075.423,382
2022-09-073,097.003,110.003,040.003,101.003,098.4013,517
2022-09-063,070.003,109.003,063.003,090.003,087.412,498
2022-09-053,060.003,094.003,017.003,072.323,069.744,984
2022-09-023,040.003,114.003,008.003,043.173,040.617,049
2022-09-013,107.003,107.003,025.003,099.403,096.813,635
2022-08-313,146.003,179.003,116.003,129.403,126.7710,395
2022-08-303,175.003,203.003,148.613,166.703,164.052,412
2022-08-263,236.003,240.003,154.003,206.463,203.772,609
2022-08-253,251.003,275.003,222.003,227.703,225.003,240
2022-08-243,172.003,252.003,172.003,229.573,226.862,537
2022-08-233,212.003,261.003,197.003,212.703,210.006,890
2022-08-223,280.003,312.003,267.003,278.513,275.762,081
2022-08-193,286.003,387.003,284.003,300.383,297.616,454
2022-08-183,329.003,338.003,303.003,333.333,330.533,376
2022-08-173,380.003,380.003,319.003,336.003,333.203,012
2022-08-163,427.003,437.003,319.003,348.233,345.435,269
2022-08-153,396.003,435.003,384.003,431.003,428.124,289
2022-08-123,349.003,402.003,342.003,378.273,375.4310,654
2022-08-113,349.003,375.003,311.003,359.223,356.414,996
2022-08-103,220.003,351.003,207.003,293.023,290.253,206
2022-08-093,294.003,327.003,252.003,265.003,262.264,634
2022-08-083,305.003,364.003,305.003,325.043,322.254,996
2022-08-053,364.003,399.003,273.003,292.003,289.246,166
2022-08-043,317.003,381.003,317.003,372.183,369.357,519
2022-08-033,321.003,335.003,264.003,319.003,316.224,326
2022-08-023,300.003,343.403,223.003,342.863,340.069,405
2022-07-293,238.003,315.003,227.003,300.223,297.454,281
2022-07-283,179.003,230.003,178.003,210.003,207.316,691
2022-07-273,220.003,225.003,153.003,173.483,170.824,259
2022-07-263,214.004,580.543,214.003,227.793,225.094,637
2022-07-253,213.003,259.003,213.003,228.493,225.793,683
2022-07-223,232.003,298.003,232.003,269.733,266.992,081
2022-07-213,265.003,306.003,250.003,282.703,279.955,965
2022-07-203,308.003,367.003,306.003,324.743,321.9611,263
2022-07-193,296.003,332.003,248.003,321.403,318.628,639
2022-07-183,257.003,307.003,257.003,294.563,291.806,187
2022-07-153,220.003,265.003,216.003,246.003,243.282,818
2022-07-143,300.003,336.003,219.003,296.343,293.586,900
2022-07-133,391.003,391.003,295.003,361.003,358.183,013
2022-07-123,491.003,504.353,389.003,416.903,414.043,771
2022-07-113,450.003,510.003,401.003,510.003,507.063,859
2022-07-083,487.003,503.003,393.003,446.003,443.111,263
2022-07-073,481.003,523.003,407.003,494.003,491.075,151
2022-07-063,468.003,536.003,429.003,478.003,475.097,020
2022-07-053,468.003,483.003,408.003,461.823,458.924,934
2022-07-043,390.003,453.003,325.913,432.003,429.127,540
2022-07-013,302.003,388.513,302.003,388.003,385.164,105
2022-06-303,355.003,374.003,264.003,357.003,354.194,756
2022-06-293,300.003,408.003,280.003,404.003,401.1512,064
2022-06-283,329.003,365.003,290.003,299.693,296.9313,050
2022-06-273,316.003,342.003,256.463,295.853,293.089,122
2022-06-243,168.003,332.003,168.003,306.243,303.463,823
2022-06-233,136.003,155.323,094.003,130.873,128.2521,886
2022-06-223,050.003,152.003,040.003,128.903,126.286,086
2022-06-213,037.003,140.633,035.193,093.423,090.8318,022
← NewerPage 18 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.