Givaudan SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3,921.00 | 3,949.00 | 3,921.00 | 3,921.00 | 3,921.00 | 46 |
| 2026-10-16 | 3,926.00 | 3,930.00 | 3,775.00 | 3,930.00 | 3,930.00 | 3 |
| 2026-10-15 | 3,833.50 | 3,946.00 | 3,830.00 | 3,924.00 | 3,924.00 | 11,604 |
| 2026-10-14 | 3,816.00 | 3,857.00 | 3,759.00 | 3,816.00 | 3,816.00 | 4,484 |
| 2026-10-13 | 3,643.00 | 3,799.00 | 3,619.00 | 3,799.00 | 3,799.00 | 7,834 |
| 2026-10-12 | 3,441.00 | 3,488.00 | 3,427.00 | 3,488.00 | 3,488.00 | 3,112 |
| 2026-10-09 | 3,427.50 | 3,478.00 | 3,418.00 | 3,444.00 | 3,444.00 | 1,135 |
| 2026-10-08 | 3,408.00 | 3,446.00 | 3,384.00 | 3,400.00 | 3,400.00 | 39,307 |
| 2026-10-07 | 3,401.00 | 3,429.50 | 3,374.00 | 3,392.50 | 3,392.50 | 1,871 |
| 2026-10-06 | 3,395.50 | 3,446.00 | 3,395.00 | 3,414.00 | 3,414.00 | 4,113 |
| 2026-10-05 | 3,425.00 | 3,425.00 | 3,372.00 | 3,376.00 | 3,376.00 | 1,283 |
| 2026-10-02 | 3,347.50 | 3,377.00 | 3,321.00 | 3,343.50 | 3,343.50 | 232 |
| 2026-10-01 | 3,393.50 | 3,417.00 | 3,345.50 | 3,376.00 | 3,376.00 | 970 |
| 2026-09-30 | 3,452.00 | 3,460.00 | 3,410.00 | 3,413.00 | 3,413.00 | 1,281 |
| 2026-09-29 | 3,424.50 | 3,450.00 | 3,397.00 | 3,440.00 | 3,440.00 | 1,104 |
| 2026-09-28 | 3,455.00 | 3,468.00 | 3,410.00 | 3,419.06 | 3,419.06 | 249 |
| 2026-09-25 | 3,430.50 | 3,475.00 | 3,422.00 | 3,432.50 | 3,432.50 | 1,709 |
| 2026-09-24 | 3,413.00 | 3,448.00 | 3,391.00 | 3,424.50 | 3,424.50 | 3,861 |
| 2026-09-23 | 3,467.50 | 3,482.50 | 3,416.00 | 3,463.50 | 3,463.50 | 618 |
| 2026-09-22 | 3,422.50 | 3,466.00 | 3,405.50 | 3,450.00 | 3,450.00 | 3,480 |
| 2026-09-21 | 3,266.50 | 3,390.00 | 3,250.00 | 3,372.00 | 3,372.00 | 5,225 |
Page 1 of 1 · 21 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.