Givaudan SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 4,800.00 | 4,835.00 | 4,762.00 | 4,817.22 | 4,812.36 | 2,782 |
| 2021-12-15 | 4,719.00 | 4,786.00 | 4,719.00 | 4,775.00 | 4,770.19 | 5,046 |
| 2021-12-14 | 4,770.00 | 4,809.00 | 4,710.00 | 4,717.29 | 4,712.54 | 1,042 |
| 2021-12-13 | 4,800.00 | 4,825.00 | 4,756.00 | 4,777.00 | 4,772.19 | 18,864 |
| 2021-12-10 | 4,761.00 | 4,817.00 | 4,761.00 | 4,806.65 | 4,801.80 | 3,549 |
| 2021-12-09 | 4,770.00 | 4,797.00 | 4,759.00 | 4,783.00 | 4,778.18 | 2,066 |
| 2021-12-08 | 4,710.00 | 4,807.00 | 4,690.00 | 4,769.00 | 4,764.20 | 4,654 |
| 2021-12-07 | 4,660.00 | 4,742.19 | 4,660.00 | 4,736.67 | 4,731.90 | 9,576 |
| 2021-12-06 | 4,583.00 | 4,654.00 | 4,583.00 | 4,624.99 | 4,620.33 | 12,643 |
| 2021-12-03 | 4,530.00 | 4,608.00 | 4,504.00 | 4,557.21 | 4,552.62 | 4,968 |
| 2021-12-02 | 4,454.00 | 4,534.00 | 4,454.00 | 4,527.89 | 4,523.33 | 10,312 |
| 2021-12-01 | 4,510.00 | 4,516.00 | 4,413.00 | 4,490.00 | 4,485.48 | 2,703 |
| 2021-11-30 | 4,510.00 | 4,539.00 | 4,465.00 | 4,508.37 | 4,503.83 | 4,283 |
| 2021-11-29 | 4,510.00 | 4,559.00 | 4,492.00 | 4,523.00 | 4,518.44 | 2,622 |
| 2021-11-26 | 4,450.00 | 4,570.00 | 4,414.00 | 4,523.45 | 4,518.90 | 5,659 |
| 2021-11-25 | 4,495.00 | 4,566.00 | 4,495.00 | 4,507.17 | 4,502.63 | 2,899 |
| 2021-11-24 | 4,530.00 | 4,544.00 | 4,476.00 | 4,499.93 | 4,495.40 | 4,091 |
| 2021-11-23 | 4,590.00 | 4,639.00 | 4,491.00 | 4,513.00 | 4,508.45 | 1,820 |
| 2021-11-22 | 4,650.00 | 4,678.00 | 4,626.00 | 4,644.35 | 4,639.68 | 14,977 |
| 2021-11-19 | 4,590.00 | 4,667.00 | 4,558.00 | 4,647.54 | 4,642.86 | 3,675 |
| 2021-11-18 | 4,518.00 | 4,573.00 | 4,518.00 | 4,554.67 | 4,550.08 | 5,364 |
| 2021-11-17 | 4,495.00 | 4,532.00 | 4,495.00 | 4,512.00 | 4,507.46 | 2,455 |
| 2021-11-16 | 4,490.00 | 4,512.00 | 4,465.00 | 4,497.49 | 4,492.96 | 849 |
| 2021-11-15 | 4,490.00 | 4,540.00 | 4,478.00 | 4,499.44 | 4,494.90 | 3,687 |
| 2021-11-12 | 4,490.00 | 4,504.00 | 4,452.00 | 4,498.00 | 4,493.47 | 5,292 |
| 2021-11-11 | 4,410.00 | 4,474.00 | 4,403.00 | 4,460.92 | 4,456.42 | 3,347 |
| 2021-11-10 | 4,410.00 | 4,444.00 | 4,399.00 | 4,429.73 | 4,425.27 | 2,507 |
| 2021-11-09 | 4,388.00 | 4,422.00 | 4,388.00 | 4,411.76 | 4,407.32 | 1,218 |
| 2021-11-08 | 4,345.00 | 4,426.00 | 4,345.00 | 4,380.18 | 4,375.77 | 4,940 |
| 2021-11-05 | 4,470.00 | 4,492.00 | 4,349.00 | 4,387.09 | 4,382.67 | 2,956 |
| 2021-11-04 | 4,510.00 | 4,510.00 | 4,410.00 | 4,469.98 | 4,465.48 | 5,437 |
| 2021-11-03 | 4,436.00 | 4,496.00 | 4,436.00 | 4,473.18 | 4,468.67 | 4,587 |
| 2021-11-02 | 4,410.00 | 4,457.00 | 4,358.00 | 4,432.46 | 4,428.00 | 3,857 |
| 2021-11-01 | 4,320.00 | 4,369.00 | 4,319.00 | 4,358.17 | 4,353.78 | 591 |
| 2021-10-29 | 4,360.00 | 4,384.00 | 4,309.00 | 4,342.49 | 4,338.12 | 2,608 |
| 2021-10-28 | 4,360.00 | 4,422.00 | 4,351.00 | 4,407.00 | 4,402.56 | 7,502 |
| 2021-10-27 | 4,347.00 | 4,380.00 | 4,347.00 | 4,371.00 | 4,366.60 | 3,798 |
| 2021-10-26 | 4,320.00 | 4,356.00 | 4,306.00 | 4,332.58 | 4,328.22 | 3,828 |
| 2021-10-25 | 4,300.00 | 4,337.00 | 4,280.00 | 4,317.81 | 4,313.46 | 2,220 |
| 2021-10-22 | 4,320.00 | 4,336.00 | 4,298.00 | 4,319.75 | 4,315.40 | 1,222 |
| 2021-10-21 | 4,300.00 | 4,342.00 | 4,268.00 | 4,321.56 | 4,317.20 | 3,193 |
← NewerPage 21 of 21 · 1,241 trading days
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.