Givaudan SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 3,325.00 | 3,353.00 | 3,310.00 | 3,315.00 | 3,225.87 | 15,005 |
| 2025-11-05 | 3,280.00 | 3,326.00 | 3,270.00 | 3,320.00 | 3,230.74 | 14,447 |
| 2025-11-04 | 3,260.00 | 3,275.00 | 3,246.00 | 3,274.00 | 3,185.98 | 19,745 |
| 2025-11-03 | 3,287.00 | 3,296.00 | 3,254.00 | 3,254.00 | 3,166.51 | 14,484 |
| 2025-10-31 | 3,307.00 | 3,343.00 | 3,288.00 | 3,298.00 | 3,209.33 | 12,778 |
| 2025-10-30 | 3,359.00 | 3,364.00 | 3,286.00 | 3,325.00 | 3,235.60 | 18,392 |
| 2025-10-29 | 3,407.00 | 3,411.00 | 3,342.00 | 3,342.00 | 3,252.15 | 17,864 |
| 2025-10-28 | 3,452.00 | 3,463.00 | 3,413.00 | 3,413.00 | 3,321.24 | 22,225 |
| 2025-10-27 | 3,525.00 | 3,529.00 | 3,464.00 | 3,471.00 | 3,377.68 | 15,541 |
| 2025-10-24 | 3,552.00 | 3,555.00 | 3,524.00 | 3,537.00 | 3,441.91 | 13,181 |
| 2025-10-23 | 3,580.00 | 3,582.00 | 3,538.00 | 3,544.00 | 3,448.72 | 11,389 |
← NewerPage 5 of 5 · 251 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-23 | 72.0000 CHF |
| 2025-03-24 | 70.0000 CHF |
| 2024-03-25 | 68.0000 CHF |
| 2023-03-27 | 67.0000 CHF |
| 2022-03-28 | 66.0000 CHF |
| 2021-03-29 | 64.0000 CHF |
| 2020-03-27 | 62.0000 CHF |
| 2019-04-01 | 60.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.