Givaudan SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 3,927.00 | 3,975.00 | 3,921.00 | 3,949.75 | 3,947.99 | 366 |
| 2024-11-08 | 3,932.00 | 3,932.00 | 3,889.00 | 3,927.00 | 3,925.25 | 2,012 |
| 2024-11-07 | 3,926.00 | 3,972.00 | 3,890.00 | 3,904.50 | 3,902.76 | 1,517 |
| 2024-11-06 | 4,068.50 | 4,085.00 | 3,917.00 | 3,989.89 | 3,988.12 | 374 |
| 2024-11-05 | 4,092.10 | 4,092.10 | 4,040.00 | 4,057.50 | 4,055.70 | 515 |
| 2024-11-04 | 4,121.00 | 4,128.00 | 4,096.00 | 4,109.00 | 4,107.17 | 291 |
| 2024-11-01 | 4,083.00 | 4,134.00 | 4,079.00 | 4,125.80 | 4,123.97 | 553 |
| 2024-10-31 | 4,138.00 | 4,149.00 | 4,047.00 | 4,056.90 | 4,055.09 | 4,108 |
| 2024-10-30 | 4,164.00 | 4,164.00 | 4,126.00 | 4,149.00 | 4,147.16 | 401 |
| 2024-10-29 | 4,208.00 | 4,212.00 | 4,149.00 | 4,175.53 | 4,173.68 | 298 |
| 2024-10-28 | 4,186.50 | 4,214.00 | 4,175.00 | 4,195.00 | 4,193.14 | 5,808 |
| 2024-10-25 | 4,185.50 | 4,194.00 | 4,156.00 | 4,160.00 | 4,158.15 | 14,048 |
| 2024-10-24 | 4,221.50 | 4,243.00 | 4,189.00 | 4,231.25 | 4,229.37 | 1,938 |
| 2024-10-23 | 4,226.50 | 4,264.00 | 4,213.00 | 4,241.14 | 4,239.26 | 8,517 |
| 2024-10-22 | 4,278.50 | 4,288.00 | 4,207.00 | 4,234.25 | 4,232.37 | 7,331 |
| 2024-10-21 | 4,329.00 | 4,351.00 | 4,275.00 | 4,300.00 | 4,298.09 | 21,068 |
| 2024-10-18 | 4,315.50 | 4,344.00 | 4,301.00 | 4,340.00 | 4,338.07 | 655 |
| 2024-10-17 | 4,341.50 | 4,394.00 | 4,298.00 | 4,322.43 | 4,320.51 | 7,987 |
| 2024-10-16 | 4,443.00 | 4,458.00 | 4,394.00 | 4,405.00 | 4,403.04 | 225 |
| 2024-10-15 | 4,501.50 | 4,544.00 | 4,462.00 | 4,492.50 | 4,490.50 | 2,078 |
| 2024-10-14 | 4,434.50 | 4,504.00 | 4,433.00 | 4,474.75 | 4,472.76 | 3,218 |
| 2024-10-11 | 4,444.00 | 4,449.00 | 4,376.00 | 4,408.00 | 4,406.04 | 6,336 |
| 2024-10-10 | 4,576.00 | 4,600.00 | 4,415.79 | 4,600.00 | 4,597.96 | 3,380 |
| 2024-10-09 | 4,437.50 | 4,459.00 | 4,407.00 | 4,432.67 | 4,430.70 | 1,029 |
| 2024-10-08 | 4,435.50 | 4,461.00 | 4,413.00 | 4,442.67 | 4,440.69 | 356 |
| 2024-10-07 | 4,441.00 | 4,449.00 | 4,389.00 | 4,423.12 | 4,421.15 | 2,430 |
| 2024-10-04 | 4,496.00 | 4,501.00 | 4,421.00 | 4,463.55 | 4,461.57 | 529 |
| 2024-10-03 | 4,557.50 | 4,567.00 | 4,485.00 | 4,501.00 | 4,499.00 | 865 |
| 2024-10-02 | 4,587.50 | 4,591.00 | 4,535.00 | 4,558.08 | 4,556.05 | 1,327 |
| 2024-10-01 | 4,643.00 | 4,675.00 | 4,588.00 | 4,656.30 | 4,654.23 | 2,973 |
| 2024-09-30 | 4,598.00 | 4,675.00 | 4,598.00 | 4,645.00 | 4,642.94 | 311 |
| 2024-09-27 | 4,588.50 | 4,626.00 | 4,578.00 | 4,600.83 | 4,598.79 | 2,027 |
| 2024-09-26 | 4,683.00 | 4,700.00 | 4,574.00 | 4,598.74 | 4,596.70 | 2,607 |
| 2024-09-25 | 4,565.00 | 4,674.00 | 4,565.00 | 4,574.00 | 4,571.97 | 8,767 |
| 2024-09-24 | 4,549.50 | 4,553.00 | 4,512.00 | 4,522.00 | 4,519.99 | 2,245 |
| 2024-09-23 | 4,477.00 | 4,543.00 | 4,477.00 | 4,535.50 | 4,533.48 | 366 |
| 2024-09-20 | 4,485.00 | 4,528.00 | 4,478.00 | 4,506.00 | 4,504.00 | 2,342 |
| 2024-09-19 | 4,472.50 | 4,475.00 | 4,416.00 | 4,441.25 | 4,439.28 | 574 |
| 2024-09-18 | 4,550.00 | 4,550.00 | 4,452.00 | 4,493.67 | 4,491.67 | 7,405 |
| 2024-09-17 | 4,567.00 | 4,593.00 | 4,534.00 | 4,583.20 | 4,581.16 | 2,119 |
| 2024-09-16 | 4,540.50 | 4,579.00 | 4,531.00 | 4,557.00 | 4,554.97 | 10,600 |
| 2024-09-13 | 4,552.50 | 4,566.00 | 4,536.00 | 4,536.00 | 4,533.98 | 6,268 |
| 2024-09-12 | 4,552.50 | 4,568.00 | 4,518.00 | 4,545.18 | 4,543.16 | 516 |
| 2024-09-11 | 4,491.00 | 4,563.00 | 4,469.00 | 4,540.26 | 4,538.24 | 1,715 |
| 2024-09-10 | 4,491.00 | 4,513.00 | 4,475.00 | 4,499.00 | 4,497.00 | 204 |
| 2024-09-09 | 4,433.50 | 4,499.00 | 4,431.00 | 4,497.00 | 4,495.00 | 2,958 |
| 2024-09-06 | 4,392.50 | 4,446.00 | 4,371.00 | 4,406.80 | 4,404.84 | 369 |
| 2024-09-05 | 4,428.50 | 4,466.00 | 4,362.00 | 4,371.67 | 4,369.72 | 507 |
| 2024-09-04 | 4,368.00 | 4,458.00 | 4,352.00 | 4,400.44 | 4,398.48 | 6,831 |
| 2024-09-03 | 4,345.00 | 4,414.00 | 4,345.00 | 4,368.50 | 4,366.56 | 288 |
| 2024-09-02 | 4,343.50 | 4,353.00 | 4,303.00 | 4,326.03 | 4,324.11 | 1,494 |
| 2024-08-30 | 4,371.00 | 4,383.00 | 4,342.00 | 4,356.00 | 4,354.06 | 154 |
| 2024-08-29 | 4,360.00 | 4,403.00 | 4,360.00 | 4,394.00 | 4,392.05 | 373 |
| 2024-08-28 | 4,223.50 | 4,359.00 | 4,214.00 | 4,320.73 | 4,318.81 | 1,633 |
| 2024-08-27 | 4,207.00 | 4,215.00 | 4,158.00 | 4,200.00 | 4,198.13 | 544 |
| 2024-08-23 | 4,190.50 | 4,220.00 | 4,180.00 | 4,214.00 | 4,212.13 | 584 |
| 2024-08-22 | 4,192.50 | 4,212.00 | 4,180.00 | 4,212.00 | 4,210.13 | 549 |
| 2024-08-21 | 4,171.00 | 4,195.00 | 4,145.00 | 4,187.41 | 4,185.55 | 822 |
| 2024-08-20 | 4,208.00 | 4,213.00 | 4,172.00 | 4,187.00 | 4,185.14 | 848 |
| 2024-08-19 | 4,165.00 | 4,207.00 | 4,159.20 | 4,192.00 | 4,190.14 | 838 |
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.