See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.44▲ 3.99%
← GIVN.SW stock page

Givaudan SA historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-223,965.003,993.003,937.003,975.003,975.0018,131
2026-10-213,929.003,963.003,929.003,962.003,962.0013,575
2026-10-203,975.003,985.003,940.003,960.003,960.0016,892
2026-10-193,894.003,973.003,893.003,967.003,967.0023,520
2026-10-163,931.003,940.003,890.003,915.003,915.0021,079
2026-10-153,838.003,948.003,838.003,935.003,935.0030,027
2026-10-143,817.003,857.003,791.003,825.003,825.0031,067
2026-10-133,662.003,817.003,662.003,817.003,817.0060,765
2026-10-123,440.003,488.003,426.003,488.003,488.0018,020
2026-10-093,424.003,478.003,424.003,440.003,440.0014,014
2026-10-083,405.003,446.003,381.003,409.003,409.0013,459
2026-10-073,405.003,429.003,374.003,418.003,418.0014,266
2026-10-063,406.003,448.003,392.003,402.003,402.0011,132
2026-10-053,420.003,454.003,368.003,381.003,381.0012,794
2026-10-023,349.003,379.003,319.003,360.003,360.009,077
2026-10-013,377.003,417.003,340.003,340.003,340.0012,871
2026-09-303,458.003,468.003,410.003,410.003,410.0013,096
2026-09-293,409.003,448.003,399.003,440.003,440.0010,252
2026-09-283,456.003,472.003,408.003,418.003,418.0011,022
2026-09-253,422.003,476.003,421.003,447.003,447.0016,091
2026-09-243,408.003,456.003,391.003,406.003,406.0014,371
2026-09-233,470.003,485.003,413.003,419.003,419.0012,445
2026-09-223,419.003,469.003,404.003,464.003,464.0022,264
Page 1 of 1 · 23 trading days

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.