See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← GIVN.SW stock page

Givaudan SA historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-03-043,722.003,724.003,682.003,700.003,477.5416,559
2024-03-013,713.003,732.003,682.003,710.003,486.9412,384
2024-02-293,716.003,733.003,668.003,707.003,484.1229,095
2024-02-283,734.003,739.003,698.003,716.003,492.5715,710
2024-02-273,810.003,814.003,736.003,746.003,520.7736,957
2024-02-263,802.003,854.003,781.003,816.003,586.5618,058
2024-02-233,769.003,804.003,766.003,791.003,563.0716,265
2024-02-223,750.003,773.003,728.003,751.003,525.4720,009
2024-02-213,680.003,790.003,674.003,731.003,506.6719,871
2024-02-203,720.003,764.003,710.003,744.003,518.8916,834
2024-02-193,654.003,704.003,631.003,704.003,481.3013,125
2024-02-163,646.003,691.003,635.003,667.003,446.5217,479
2024-02-153,682.003,709.003,635.003,662.003,441.8218,475
2024-02-143,615.003,680.003,615.003,675.003,454.0413,962
2024-02-133,622.003,628.003,559.003,615.003,397.6515,488
2024-02-123,581.003,609.003,576.003,607.003,390.1311,006
2024-02-093,622.003,648.003,579.003,591.003,375.0915,579
2024-02-083,685.003,694.003,630.003,645.003,425.8413,577
2024-02-073,618.003,678.003,605.003,675.003,454.0414,864
2024-02-063,610.003,627.003,571.003,611.003,393.8914,136
2024-02-053,578.003,596.003,553.003,596.003,379.7918,001
2024-02-023,644.003,655.003,562.003,580.003,364.7518,204
2024-02-013,576.003,624.003,576.003,615.003,397.6516,315
2024-01-313,620.003,661.003,597.003,609.003,392.0123,708
2024-01-303,683.003,700.003,600.003,624.003,406.1123,056
2024-01-293,615.003,690.003,600.003,685.003,463.4417,408
2024-01-263,574.003,666.003,565.003,639.003,420.2024,524
2024-01-253,416.003,593.003,416.003,593.003,376.9746,259
2024-01-243,313.003,325.003,287.003,317.003,117.5617,042
2024-01-233,373.003,375.003,296.003,301.003,102.5319,172
2024-01-223,372.003,403.003,345.003,364.003,161.7414,693
2024-01-193,379.003,382.003,331.003,347.003,145.7615,486
2024-01-183,360.003,360.003,306.003,343.003,142.0013,747
2024-01-173,369.003,375.003,340.003,356.003,154.2211,469
2024-01-163,378.003,412.003,369.003,402.003,197.4512,023
2024-01-153,414.003,426.003,387.003,389.003,185.247,752
2024-01-123,399.003,402.003,360.003,397.003,192.7510,565
2024-01-113,397.003,426.003,375.003,375.003,172.0812,566
2024-01-103,382.003,404.003,369.003,396.003,191.8112,504
2024-01-093,378.003,395.003,340.003,383.003,179.6012,587
2024-01-083,327.003,355.003,287.003,355.003,153.2816,854
2024-01-053,343.003,363.003,297.003,334.003,133.5419,524
2024-01-043,409.003,429.003,356.003,366.003,163.6221,094
2024-01-033,450.003,462.003,383.003,412.003,206.8531,383
2023-12-293,464.003,486.003,455.003,484.003,274.5210,065
2023-12-283,488.003,493.003,440.003,443.003,235.9911,001
2023-12-273,481.003,494.003,462.003,473.003,264.1810,245
2023-12-223,458.003,489.003,453.003,488.003,278.2810,156
2023-12-213,482.003,504.003,464.003,477.003,267.9413,545
2023-12-203,475.003,502.003,473.003,492.003,282.0413,232
2023-12-193,490.003,526.003,473.003,483.003,273.5817,505
2023-12-183,456.003,494.003,445.003,494.003,283.9224,337
2023-12-153,271.003,489.003,265.003,472.003,263.2556,038
2023-12-143,501.003,506.003,403.003,442.003,235.0525,627
2023-12-133,454.003,515.003,447.003,469.003,260.4323,499
2023-12-123,436.003,450.003,406.003,450.003,242.5717,965
2023-12-113,390.003,426.003,376.003,425.003,219.0714,558
2023-12-083,367.003,396.003,337.003,392.003,188.0615,488
2023-12-073,352.003,384.003,345.003,372.003,169.2613,192
2023-12-063,303.003,386.003,299.003,376.003,173.0223,081
← NewerPage 12 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-2372.0000 CHF
2025-03-2470.0000 CHF
2024-03-2568.0000 CHF
2023-03-2767.0000 CHF
2022-03-2866.0000 CHF
2021-03-2964.0000 CHF
2020-03-2762.0000 CHF
2019-04-0160.0000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.