See inside every stock. Pro
WatchlistPro
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%WTI98.51▼ 3.22%
← 0QPS.LSE stock page

Givaudan SA historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-06-203,074.003,117.003,022.603,035.303,032.7515,295
2022-06-173,105.003,166.003,040.003,052.983,050.422,953
2022-06-163,115.003,162.003,027.003,101.623,099.0212,155
2022-06-153,122.003,220.003,086.003,174.663,171.993,153
2022-06-143,290.003,302.003,124.003,200.583,197.903,834
2022-06-133,333.003,344.003,264.003,284.793,282.043,643
2022-06-103,378.003,385.003,313.003,337.983,335.185,387
2022-06-093,466.003,474.003,379.003,408.803,405.945,461
2022-06-083,518.003,518.003,457.003,471.443,468.533,675
2022-06-073,509.003,509.003,459.003,490.593,487.662,987
2022-06-013,538.003,564.003,473.003,502.743,499.812,783
2022-05-313,630.003,630.003,510.003,535.503,532.547,349
2022-05-303,600.003,689.003,599.003,658.793,655.724,799
2022-05-273,526.003,576.003,476.003,556.473,553.494,262
2022-05-253,561.003,561.003,475.003,490.643,487.7218,763
2022-05-243,558.003,593.003,529.003,585.253,582.241,968
2022-05-233,529.003,572.003,529.003,569.003,566.014,574
2022-05-203,495.003,547.003,495.003,525.863,522.901,305
2022-05-193,499.003,576.953,397.003,479.003,476.0814,076
2022-05-183,645.003,645.003,515.003,537.403,534.432,436
2022-05-173,667.003,688.003,612.003,662.043,658.973,663
2022-05-163,653.003,691.003,633.003,663.803,660.739,300
2022-05-133,600.003,651.003,579.003,639.953,636.9010,914
2022-05-123,542.003,593.003,460.003,474.823,471.913,760
2022-05-113,568.003,568.003,452.003,506.643,503.705,671
2022-05-103,472.003,585.003,472.003,558.623,555.637,299
2022-05-093,585.003,591.103,431.003,457.003,454.1022,750
2022-05-063,731.003,779.003,600.003,620.403,617.367,855
2022-05-053,825.003,889.003,792.003,828.313,825.103,377
2022-05-043,792.003,792.003,711.003,773.003,769.845,970
2022-05-033,869.003,869.003,715.003,765.003,761.845,987
2022-04-293,881.003,934.003,873.003,895.583,892.322,964
2022-04-283,881.003,910.003,851.003,887.543,884.286,244
2022-04-273,800.003,875.003,800.003,875.003,871.754,563
2022-04-263,856.003,890.003,785.003,792.523,789.348,826
2022-04-253,805.003,906.003,795.003,865.043,861.7910,281
2022-04-223,796.003,859.003,796.003,836.003,832.785,925
2022-04-213,817.003,879.003,817.003,857.003,853.7711,701
2022-04-203,796.003,846.003,789.003,819.003,815.803,397
2022-04-193,882.003,882.003,715.003,806.003,802.817,244
2022-04-143,848.003,911.003,835.593,899.393,896.128,231
2022-04-133,897.003,897.003,823.003,863.293,860.052,139
2022-04-123,922.003,941.003,851.003,912.853,909.574,769
2022-04-114,012.004,018.003,930.003,960.413,957.098,470
2022-04-084,000.004,029.003,955.003,988.033,984.6923,226
2022-04-073,915.003,995.003,913.003,980.653,977.316,020
2022-04-063,950.003,975.003,903.003,907.003,903.725,585
2022-04-053,860.003,953.003,859.003,934.373,931.074,728
2022-04-043,829.003,870.003,829.003,858.003,854.779,186
2022-04-013,850.003,858.003,793.003,804.703,801.514,158
2022-03-313,850.003,870.003,801.003,845.053,841.837,261
2022-03-303,835.003,835.003,788.003,820.393,817.183,419
2022-03-293,750.003,830.003,739.003,800.003,796.813,283
2022-03-283,750.003,764.963,693.003,735.003,731.871,723
2022-03-253,890.003,919.003,788.003,904.793,900.865,743
2022-03-243,839.003,895.523,839.003,882.003,878.0910,678
2022-03-233,810.003,854.003,801.003,825.193,821.345,839
2022-03-223,810.003,827.003,758.003,792.383,788.563,694
2022-03-213,833.003,833.003,778.003,782.003,778.194,744
2022-03-183,790.003,834.003,759.003,812.163,808.323,881
← NewerPage 19 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.