Givaudan SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-17 | 3,730.00 | 3,806.00 | 3,699.00 | 3,753.36 | 3,749.58 | 11,666 |
| 2022-03-16 | 3,690.00 | 3,731.00 | 3,631.00 | 3,700.37 | 3,696.64 | 6,995 |
| 2022-03-15 | 3,580.00 | 3,632.00 | 3,558.00 | 3,585.17 | 3,581.56 | 14,392 |
| 2022-03-14 | 3,540.00 | 3,595.00 | 3,468.00 | 3,530.50 | 3,526.94 | 10,175 |
| 2022-03-11 | 3,580.00 | 3,584.00 | 3,474.00 | 3,543.23 | 3,539.66 | 8,316 |
| 2022-03-10 | 3,650.00 | 3,691.00 | 3,571.00 | 3,613.19 | 3,609.55 | 13,529 |
| 2022-03-09 | 3,540.00 | 3,608.00 | 3,495.00 | 3,521.68 | 3,518.13 | 6,857 |
| 2022-03-08 | 3,690.00 | 3,800.96 | 3,517.00 | 3,648.80 | 3,645.13 | 11,672 |
| 2022-03-07 | 3,690.00 | 3,773.00 | 3,660.00 | 3,741.30 | 3,737.53 | 2,992 |
| 2022-03-04 | 3,773.00 | 3,850.00 | 3,773.00 | 3,812.96 | 3,809.12 | 8,402 |
| 2022-03-03 | 3,790.00 | 3,866.00 | 3,780.00 | 3,808.57 | 3,804.73 | 3,792 |
| 2022-03-02 | 3,770.00 | 3,858.00 | 3,753.00 | 3,824.00 | 3,820.15 | 2,426 |
| 2022-03-01 | 3,850.00 | 3,917.00 | 3,788.00 | 3,858.19 | 3,854.30 | 7,254 |
| 2022-02-28 | 3,770.00 | 3,859.00 | 3,734.00 | 3,857.25 | 3,853.36 | 14,860 |
| 2022-02-25 | 3,730.00 | 3,763.00 | 3,663.00 | 3,714.00 | 3,710.26 | 6,382 |
| 2022-02-24 | 3,580.00 | 3,709.00 | 3,575.00 | 3,642.57 | 3,638.90 | 9,211 |
| 2022-02-23 | 3,650.00 | 3,688.00 | 3,620.00 | 3,678.50 | 3,674.79 | 1,371 |
| 2022-02-22 | 3,540.00 | 3,617.00 | 3,518.00 | 3,562.48 | 3,558.89 | 24,147 |
| 2022-02-21 | 3,670.00 | 3,670.00 | 3,552.72 | 3,582.10 | 3,578.49 | 2,655 |
| 2022-02-18 | 3,690.00 | 3,702.00 | 3,637.00 | 3,661.33 | 3,657.65 | 5,064 |
| 2022-02-17 | 3,726.00 | 3,726.00 | 3,668.00 | 3,720.07 | 3,716.32 | 3,268 |
| 2022-02-16 | 3,670.00 | 3,733.00 | 3,667.00 | 3,677.92 | 3,674.21 | 5,938 |
| 2022-02-15 | 3,585.00 | 3,671.00 | 3,585.00 | 3,661.00 | 3,657.31 | 8,161 |
| 2022-02-14 | 3,580.00 | 3,601.00 | 3,517.00 | 3,575.43 | 3,571.83 | 11,331 |
| 2022-02-11 | 3,643.00 | 3,643.00 | 3,585.00 | 3,589.27 | 3,585.65 | 9,853 |
| 2022-02-10 | 3,650.00 | 3,662.00 | 3,585.00 | 3,631.33 | 3,627.68 | 16,246 |
| 2022-02-09 | 3,610.00 | 3,681.00 | 3,608.82 | 3,654.16 | 3,650.48 | 21,956 |
| 2022-02-08 | 3,690.00 | 3,714.00 | 3,575.38 | 3,587.46 | 3,583.85 | 3,833 |
| 2022-02-07 | 3,751.00 | 3,751.00 | 3,661.00 | 3,693.77 | 3,690.05 | 10,677 |
| 2022-02-04 | 3,790.00 | 3,807.00 | 3,712.00 | 3,760.59 | 3,756.80 | 6,001 |
| 2022-02-03 | 3,870.00 | 3,878.00 | 3,762.00 | 3,762.00 | 3,758.21 | 5,730 |
| 2022-02-02 | 3,850.00 | 3,910.00 | 3,820.00 | 3,883.91 | 3,880.00 | 10,846 |
| 2022-02-01 | 3,790.00 | 3,896.00 | 3,779.61 | 3,787.49 | 3,783.67 | 8,075 |
| 2022-01-31 | 3,905.00 | 3,905.00 | 3,806.00 | 3,819.84 | 3,815.99 | 17,884 |
| 2022-01-28 | 3,778.00 | 3,926.00 | 3,778.00 | 3,863.53 | 3,859.64 | 8,433 |
| 2022-01-27 | 4,040.00 | 4,086.02 | 3,982.00 | 4,032.81 | 4,028.75 | 4,713 |
| 2022-01-26 | 4,080.00 | 4,091.00 | 4,047.00 | 4,077.16 | 4,073.06 | 15,144 |
| 2022-01-25 | 4,080.00 | 4,127.00 | 4,007.00 | 4,029.71 | 4,025.66 | 20,984 |
| 2022-01-24 | 4,136.00 | 4,136.00 | 4,010.00 | 4,058.40 | 4,054.31 | 5,166 |
| 2022-01-21 | 4,160.00 | 4,184.00 | 4,101.00 | 4,154.78 | 4,150.60 | 8,838 |
| 2022-01-20 | 4,160.00 | 4,222.00 | 4,121.00 | 4,177.17 | 4,172.96 | 13,975 |
| 2022-01-19 | 4,160.00 | 4,231.00 | 4,102.00 | 4,200.18 | 4,195.95 | 6,526 |
| 2022-01-18 | 4,240.00 | 4,271.00 | 4,179.00 | 4,202.65 | 4,198.42 | 5,211 |
| 2022-01-17 | 4,240.00 | 4,309.00 | 4,200.00 | 4,292.65 | 4,288.33 | 20,123 |
| 2022-01-14 | 4,359.00 | 4,359.00 | 4,235.00 | 4,243.00 | 4,238.73 | 4,399 |
| 2022-01-13 | 4,470.00 | 4,477.00 | 4,394.00 | 4,468.00 | 4,463.50 | 12,997 |
| 2022-01-12 | 4,490.00 | 4,508.00 | 4,430.00 | 4,475.67 | 4,471.16 | 4,419 |
| 2022-01-11 | 4,490.00 | 4,512.00 | 4,436.00 | 4,446.00 | 4,441.52 | 2,898 |
| 2022-01-10 | 4,586.00 | 4,586.00 | 4,380.00 | 4,405.00 | 4,400.56 | 6,468 |
| 2022-01-07 | 4,570.00 | 4,593.00 | 4,511.00 | 4,580.11 | 4,575.49 | 6,541 |
| 2022-01-06 | 4,730.00 | 4,748.00 | 4,602.00 | 4,619.00 | 4,614.35 | 15,075 |
| 2022-01-05 | 4,711.00 | 4,793.72 | 4,711.00 | 4,793.72 | 4,788.89 | 33,000 |
| 2022-01-04 | 4,809.00 | 4,809.00 | 4,717.00 | 4,760.29 | 4,755.49 | 2,876 |
| 2021-12-30 | 4,820.00 | 4,856.00 | 4,792.00 | 4,792.22 | 4,787.39 | 2,039 |
| 2021-12-29 | 4,820.00 | 4,835.00 | 4,797.00 | 4,824.00 | 4,819.14 | 1,726 |
| 2021-12-23 | 4,710.00 | 4,725.00 | 4,668.00 | 4,679.25 | 4,674.53 | 2,556 |
| 2021-12-22 | 4,710.00 | 4,742.00 | 4,625.00 | 4,687.55 | 4,682.83 | 2,776 |
| 2021-12-21 | 4,818.00 | 4,818.00 | 4,717.00 | 4,730.00 | 4,725.24 | 5,107 |
| 2021-12-20 | 4,730.00 | 4,795.00 | 4,717.00 | 4,760.37 | 4,755.57 | 3,404 |
| 2021-12-17 | 4,855.00 | 4,855.00 | 4,764.00 | 4,822.00 | 4,817.14 | 11,842 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-23 | 0.7200 GBX |
| 2025-03-23 | 0.7000 GBX |
| 2024-03-25 | 0.6800 GBX |
| 2023-03-27 | 0.6700 GBX |
| 2022-03-28 | 0.6600 GBX |
| 2021-03-29 | 0.6400 GBX |
| 2020-03-27 | 0.6200 GBX |
| 2019-04-01 | 0.6000 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.