Givaudan SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 3,431.00 | 3,431.00 | 3,386.00 | 3,397.00 | 3,396.10 | 527 |
| 2025-08-07 | 3,409.00 | 3,443.00 | 3,391.00 | 3,415.00 | 3,414.09 | 1,028 |
| 2025-08-06 | 3,434.50 | 3,444.50 | 3,408.00 | 3,426.50 | 3,425.59 | 6,138 |
| 2025-08-05 | 3,433.50 | 3,445.00 | 3,414.00 | 3,428.50 | 3,427.59 | 621 |
| 2025-08-04 | 3,365.00 | 3,434.92 | 3,351.00 | 3,413.29 | 3,412.38 | 2,272 |
| 2025-07-31 | 3,430.50 | 3,455.00 | 3,411.00 | 3,430.50 | 3,429.59 | 4,578 |
| 2025-07-30 | 3,515.50 | 3,523.00 | 3,439.00 | 3,468.25 | 3,467.33 | 1,826 |
| 2025-07-29 | 3,516.50 | 3,524.50 | 3,490.00 | 3,507.43 | 3,506.50 | 2,555 |
| 2025-07-28 | 3,565.00 | 3,575.00 | 3,512.50 | 3,545.67 | 3,544.72 | 1,906 |
| 2025-07-25 | 3,615.00 | 3,615.00 | 3,536.00 | 3,581.40 | 3,580.45 | 956 |
| 2025-07-24 | 3,664.50 | 3,669.00 | 3,593.00 | 3,619.33 | 3,618.37 | 2,011 |
| 2025-07-23 | 3,612.00 | 3,658.00 | 3,605.00 | 3,641.67 | 3,640.70 | 3,112 |
| 2025-07-22 | 3,657.00 | 3,663.00 | 3,565.00 | 3,623.40 | 3,622.44 | 8,381 |
| 2025-07-21 | 3,807.00 | 3,840.00 | 3,800.00 | 3,817.43 | 3,816.41 | 879 |
| 2025-07-18 | 3,779.00 | 3,801.50 | 3,765.00 | 3,789.00 | 3,787.99 | 4,932 |
| 2025-07-17 | 3,773.00 | 3,792.42 | 3,761.00 | 3,788.00 | 3,786.99 | 1,686 |
| 2025-07-16 | 3,746.50 | 3,770.00 | 3,728.00 | 3,752.00 | 3,751.00 | 1,558 |
| 2025-07-15 | 3,774.00 | 3,784.00 | 3,752.00 | 3,771.33 | 3,770.33 | 2,745 |
| 2025-07-14 | 3,782.50 | 3,786.00 | 3,759.00 | 3,767.00 | 3,766.00 | 225 |
| 2025-07-11 | 3,833.50 | 3,841.00 | 3,786.00 | 3,805.50 | 3,804.49 | 2,080 |
| 2025-07-10 | 3,847.00 | 3,858.00 | 3,829.00 | 3,847.00 | 3,845.98 | 374 |
| 2025-07-09 | 3,858.00 | 3,863.00 | 3,826.00 | 3,843.67 | 3,842.65 | 1,148 |
| 2025-07-08 | 3,900.50 | 3,905.00 | 3,832.50 | 3,844.00 | 3,842.98 | 439 |
| 2025-07-07 | 3,869.50 | 3,881.00 | 3,843.00 | 3,850.00 | 3,848.98 | 389 |
| 2025-07-04 | 3,859.00 | 3,874.00 | 3,840.00 | 3,866.00 | 3,864.97 | 1,562 |
| 2025-07-03 | 3,883.00 | 3,896.00 | 3,853.00 | 3,860.00 | 3,858.97 | 1,041 |
| 2025-07-02 | 3,877.50 | 3,893.00 | 3,849.00 | 3,861.00 | 3,859.97 | 896 |
| 2025-07-01 | 3,844.00 | 3,878.00 | 3,827.00 | 3,838.00 | 3,836.98 | 407 |
| 2025-06-30 | 3,909.50 | 3,923.00 | 3,821.00 | 3,851.50 | 3,850.48 | 1,685 |
| 2025-06-27 | 3,897.00 | 3,924.00 | 3,882.00 | 3,888.88 | 3,887.84 | 1,333 |
| 2025-06-26 | 3,918.50 | 3,931.00 | 3,843.00 | 3,861.00 | 3,859.97 | 2,354 |
| 2025-06-25 | 3,983.50 | 3,997.00 | 3,907.00 | 3,914.00 | 3,912.96 | 725 |
| 2025-06-24 | 4,027.50 | 4,030.00 | 3,969.00 | 3,990.00 | 3,988.94 | 291 |
| 2025-06-23 | 3,990.50 | 4,029.00 | 3,977.00 | 3,992.00 | 3,990.94 | 890 |
| 2025-06-20 | 4,060.00 | 4,060.00 | 3,993.00 | 4,000.00 | 3,998.94 | 1,662 |
| 2025-06-19 | 4,067.50 | 4,090.00 | 4,035.00 | 4,035.00 | 4,033.93 | 282 |
| 2025-06-18 | 4,107.50 | 4,159.00 | 4,079.00 | 4,104.00 | 4,102.91 | 3,670 |
| 2025-06-17 | 4,063.00 | 4,137.00 | 4,063.00 | 4,106.00 | 4,104.91 | 302 |
| 2025-06-16 | 4,102.50 | 4,113.00 | 4,071.00 | 4,111.00 | 4,109.91 | 246 |
| 2025-06-13 | 4,135.00 | 4,161.00 | 4,110.00 | 4,143.00 | 4,141.90 | 661 |
| 2025-06-12 | 4,162.00 | 4,179.00 | 4,149.00 | 4,149.00 | 4,147.90 | 306 |
| 2025-06-11 | 4,189.50 | 4,197.00 | 4,167.00 | 4,174.00 | 4,172.89 | 453 |
| 2025-06-10 | 4,165.00 | 4,188.00 | 4,133.00 | 4,188.00 | 4,186.89 | 1,240 |
| 2025-06-06 | 4,204.00 | 4,209.00 | 4,169.00 | 4,185.00 | 4,183.89 | 369 |
| 2025-06-05 | 4,223.50 | 4,233.00 | 4,197.00 | 4,208.00 | 4,206.88 | 2,437 |
| 2025-06-04 | 4,161.00 | 4,235.00 | 4,158.00 | 4,217.25 | 4,216.13 | 697 |
| 2025-06-03 | 4,163.00 | 4,173.00 | 4,128.00 | 4,139.62 | 4,138.51 | 3,747 |
| 2025-06-02 | 4,125.00 | 4,170.00 | 4,098.00 | 4,154.00 | 4,152.90 | 393 |
| 2025-05-30 | 4,123.00 | 4,172.00 | 4,120.00 | 4,153.67 | 4,152.56 | 996 |
| 2025-05-28 | 4,149.50 | 4,160.00 | 4,107.50 | 4,113.00 | 4,111.91 | 342 |
| 2025-05-27 | 4,130.00 | 4,191.00 | 4,130.00 | 4,184.00 | 4,182.89 | 1,680 |
| 2025-05-23 | 4,084.00 | 4,134.00 | 4,068.00 | 4,097.00 | 4,095.91 | 1,322 |
| 2025-05-22 | 4,102.50 | 4,103.00 | 4,048.00 | 4,068.00 | 4,066.92 | 778 |
| 2025-05-21 | 4,090.00 | 4,119.00 | 4,077.00 | 4,109.00 | 4,107.91 | 603 |
| 2025-05-20 | 4,115.50 | 4,133.00 | 4,107.00 | 4,122.00 | 4,120.90 | 623 |
| 2025-05-19 | 4,083.00 | 4,118.00 | 4,056.00 | 4,093.42 | 4,092.33 | 2,804 |
| 2025-05-16 | 4,120.00 | 4,153.00 | 4,075.00 | 4,106.96 | 4,105.86 | 6,829 |
| 2025-05-15 | 3,995.50 | 4,095.00 | 3,991.00 | 4,035.24 | 4,034.17 | 1,225 |
| 2025-05-14 | 3,935.00 | 4,000.00 | 3,925.00 | 3,987.50 | 3,986.44 | 1,216 |
| 2025-05-13 | 3,964.00 | 3,992.00 | 3,937.00 | 3,957.00 | 3,955.95 | 566 |
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.