GIVN.SW: Givaudan S.A. Historical Data

2002 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 572.877

CLOSE 573.1695

Low

LOW 479.81

High

HIGH 655.42

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2002	506	506	506	506
01/02/2002	487.49	488.45	479.81	479.81
01/03/2002	482.69	490.37	482.69	485.57
01/04/2002	490.37	495.16	486.53	495.16
01/07/2002	497.08	499.96	489.41	496.12
01/08/2002	494.2	495.16	479.81	479.81
01/09/2002	482.69	489.41	480.77	488.45
01/10/2002	486.53	489.41	486.53	489.41
01/11/2002	487.49	492.29	486.53	491.33
01/14/2002	489.41	489.41	481.73	486.53
01/15/2002	485.57	491.33	484.61	487.49
01/16/2002	488.45	491.33	483.65	487.49
01/17/2002	485.57	497.08	484.61	497.08
01/18/2002	503.8	512.44	499	503.8
01/21/2002	510.52	517.24	504.76	507.64
01/22/2002	507.64	516.28	505.72	515.32
01/23/2002	517.24	518.19	510.52	518.19
01/24/2002	518.19	522.03	515.32	518.19
01/25/2002	518.19	522.99	518.19	518.19
01/28/2002	519.15	520.11	507.64	513.4
01/29/2002	510.52	513.4	504.76	510.52
01/30/2002	507.64	520.11	507.64	518.19
01/31/2002	522.03	522.99	519.15	521.07
02/01/2002	522.99	527.79	517.24	527.79
02/04/2002	526.83	535.47	516.28	535.47
02/05/2002	530.67	532.59	520.11	522.03
02/06/2002	523.95	529.71	522.03	527.79
02/07/2002	527.79	531.63	524.91	531.63
02/08/2002	531.63	531.63	522.99	530.67
02/11/2002	531.63	533.55	527.79	532.59
02/12/2002	530.67	537.39	528.75	532.59
02/13/2002	535.47	536.43	528.75	534.51
02/14/2002	534.51	542.19	531.63	538.35
02/15/2002	538.35	538.35	533.55	533.55
02/18/2002	535.47	539.31	531.63	537.39
02/19/2002	536.43	539.31	531.63	533.55
02/20/2002	532.59	534.51	524.91	524.91
02/21/2002	530.67	532.59	525.87	529.71
02/22/2002	526.83	530.67	521.07	522.03
02/25/2002	521.07	533.55	521.07	531.63
02/26/2002	534.51	540.27	532.59	537.39
02/27/2002	537.39	537.39	532.59	537.39
02/28/2002	533.55	537.39	529.71	537.39
03/01/2002	536.43	537.39	530.67	537.39
03/04/2002	539.31	541.23	529.71	529.71
03/05/2002	527.79	531.63	522.03	522.99
03/06/2002	512.44	515.32	502.84	506.68
03/07/2002	507.64	519.15	503.8	509.56
03/08/2002	511.48	511.48	499	499
03/11/2002	500.92	501.88	497.08	499
03/12/2002	499	507.64	498.04	499.96
03/13/2002	499.96	520.11	499.96	518.19
03/14/2002	514.36	525.87	514.36	520.11
03/15/2002	522.99	526.83	520.11	526.83
03/18/2002	525.87	525.87	518.19	522.99
03/19/2002	520.11	523.95	519.15	522.03
03/20/2002	525.87	525.87	519.15	521.07
03/21/2002	521.07	524.91	519.15	521.07
03/22/2002	521.07	523.95	512.44	515.32
03/25/2002	513.4	524.91	513.4	524.91
03/26/2002	524.91	529.71	523.95	528.75
03/27/2002	524.91	528.75	520.11	521.07
03/28/2002	522.03	522.99	518.19	518.19
03/29/2002	540	540	540	540
04/01/2002	540	540	540	540
04/02/2002	514.36	528.75	514.36	525.87
04/03/2002	529.71	537.39	521.07	534.51
04/04/2002	530.67	534.51	526.83	529.71
04/05/2002	531.63	534.51	527.79	529.71
04/08/2002	529.71	536.43	526.83	536.43
04/09/2002	537.39	544.1	536.43	543.14
04/10/2002	553.7	568.1	550.82	562.34
04/11/2002	565.22	572.89	553.7	553.7
04/12/2002	551.78	563.3	549.86	558.5
04/15/2002	557.54	570.97	557.54	564.26
04/16/2002	564.26	569.05	562.34	564.26
04/17/2002	567.14	567.14	555.62	559.46
04/18/2002	557.54	564.26	556.58	564.26
04/19/2002	561.38	570.97	560.42	570.97
04/22/2002	571.93	579.61	567.14	577.69
04/23/2002	577.69	579.61	570.01	575.77
04/24/2002	571.93	580.57	571.93	580.57
04/25/2002	577.69	580.57	571.93	575.77
04/26/2002	570.01	572.89	563.3	569.05
04/29/2002	566.18	571.93	560.42	570.01
04/30/2002	567.14	579.61	563.3	579.61
05/01/2002	604	604	604	604
05/02/2002	572.89	574.81	570.01	572.89
05/03/2002	570.97	580.57	569.05	570.01
05/06/2002	566.18	573.85	563.3	566.18
05/07/2002	560.42	569.05	551.78	562.34
05/08/2002	561.38	575.77	557.54	575.77
05/09/2002	577.69	581.53	573.85	577.69
05/10/2002	575.77	579.61	572.89	577.69
05/13/2002	573.85	578.65	573.85	576.73
05/14/2002	574.81	582.49	570.97	575.77
05/15/2002	575.77	587.29	575.77	581.53
05/16/2002	581.53	594.96	578.65	587.29
05/17/2002	592.09	593.05	582.49	582.49
05/20/2002	582.49	589.21	582.49	583.45
05/21/2002	583.45	591.13	574.81	586.33
05/22/2002	585.37	593.05	583.45	585.37
05/23/2002	590.17	603.6	586.33	596.88
05/24/2002	594.96	596.88	579.61	587.29
05/27/2002	585.37	592.09	585.37	588.25
05/28/2002	587.29	589.21	582.49	585.37
05/29/2002	585.37	591.13	584.41	590.17
05/30/2002	590.17	590.17	584.41	589.21
05/31/2002	590.17	597.84	585.37	588.25
06/03/2002	587.29	594.96	587.29	592.09
06/04/2002	588.25	592.09	582.49	591.13
06/05/2002	591.13	593.05	585.37	588.25
06/06/2002	588.25	591.13	582.49	583.45
06/07/2002	580.57	594.96	573.85	594.96
06/10/2002	591.13	595.92	591.13	594
06/11/2002	594	600.72	593.05	599.76
06/12/2002	594.96	602.64	594.96	599.76
06/13/2002	602.64	602.64	594.96	596.88
06/14/2002	594	594.96	588.25	590.17
06/17/2002	591.13	594	588.25	593.05
06/18/2002	594.96	602.64	592.09	600.72
06/19/2002	595.92	601.68	588.25	599.76
06/20/2002	597.84	600.72	590.17	590.17
06/21/2002	589.21	589.21	576.73	576.73
06/24/2002	582.49	582.49	564.26	577.69
06/25/2002	582.49	597.84	582.49	597.84
06/26/2002	584.41	587.29	576.73	577.69
06/27/2002	579.61	583.45	574.81	577.69
06/28/2002	583.45	583.45	571.93	575.77
07/01/2002	577.69	587.29	577.69	587.29
07/02/2002	582.49	593.05	580.57	593.05
07/03/2002	594.96	594.96	580.57	580.57
07/04/2002	583.45	588.25	578.65	585.37
07/05/2002	590.17	593.05	582.49	587.29
07/08/2002	590.17	591.13	583.45	591.13
07/09/2002	592.09	592.09	587.29	592.09
07/10/2002	588.25	590.17	581.53	583.45
07/11/2002	577.69	582.49	568.1	568.1
07/12/2002	570.01	578.65	545.06	552.74
07/15/2002	554.66	555.62	544.1	544.1
07/16/2002	546.98	554.66	538.35	541.23
07/17/2002	543.14	581.53	538.35	570.01
07/18/2002	577.69	577.69	564.26	566.18
07/19/2002	559.46	564.26	549.86	549.86
07/22/2002	551.78	551.78	539.31	541.23
07/23/2002	543.14	550.82	528.75	529.71
07/24/2002	528.75	532.59	510.52	525.87
07/25/2002	531.63	538.35	529.71	530.67
07/26/2002	533.55	541.23	529.71	541.23
07/29/2002	546.02	571.93	541.23	566.18
07/30/2002	574.81	579.61	569.05	575.77
07/31/2002	577.69	585.37	561.38	570.97
08/01/2002	577.69	586.33	566.18	577.69
08/02/2002	572.89	577.69	566.18	573.85
08/05/2002	573.85	573.85	561.38	563.3
08/06/2002	558.5	582.49	554.66	578.65
08/07/2002	578.65	585.37	566.18	572.89
08/08/2002	573.85	578.65	569.05	570.97
08/09/2002	577.69	586.33	572.89	576.73
08/12/2002	577.69	590.17	573.85	583.45
08/13/2002	584.41	594	583.45	589.21
08/14/2002	593.05	621.83	592.09	621.83
08/15/2002	623.75	627.59	617.04	618.95
08/16/2002	620.87	629.51	618	629.51
08/19/2002	632.39	638.15	628.55	635.27
08/20/2002	636.23	638.15	619.91	637.19
08/21/2002	638.15	641.03	623.75	632.39
08/22/2002	633.35	634.31	610.32	614.16
08/23/2002	614.16	618.95	610.32	617.04
08/26/2002	615.12	619.91	610.32	612.24
08/27/2002	610.32	615.12	608.4	613.2
08/28/2002	609.36	612.24	598.8	602.64
08/29/2002	600.72	604.56	592.09	598.8
08/30/2002	598.8	605.52	597.84	603.6
09/02/2002	599.76	608.4	599.76	601.68
09/03/2002	599.76	607.44	594.96	603.6
09/04/2002	600.72	603.6	594.96	599.76
09/05/2002	600.72	618.95	599.76	618.95
09/06/2002	617.04	633.35	617.04	629.51
09/09/2002	629.51	630.47	615.12	622.79
09/10/2002	625.67	625.67	618	621.83
09/11/2002	621.83	633.35	619.91	633.35
09/12/2002	626.63	635.27	624.71	630.47
09/13/2002	625.67	636.23	622.79	624.71
09/16/2002	632.39	639.11	621.83	636.23
09/17/2002	652.54	655.42	639.11	645.82
09/18/2002	638.15	638.15	619.91	632.39
09/19/2002	626.63	633.35	619.91	633.35
09/20/2002	632.39	632.39	619.91	621.83
09/23/2002	620.87	629.51	616.08	616.08
09/24/2002	617.04	619.91	602.64	602.64
09/25/2002	602.64	621.83	599.76	621.83
09/26/2002	625.67	651.58	623.75	651.58
09/27/2002	646.78	649.66	638.15	642.95
09/30/2002	638.15	643.91	615.12	633.35
10/01/2002	623.75	640.07	623.75	640.07
10/02/2002	644.86	650.62	626.63	633.35
10/03/2002	625.67	637.19	625.67	628.55
10/04/2002	625.67	630.47	610.32	622.79
10/07/2002	614.16	618.95	607.44	609.36
10/08/2002	609.36	614.16	605.52	607.44
10/09/2002	609.36	617.04	601.68	601.68
10/10/2002	600.72	607.44	585.37	604.56
10/11/2002	617.04	635.27	613.2	628.55
10/14/2002	623.75	633.35	614.16	621.83
10/15/2002	623.75	632.39	606.48	609.36
10/16/2002	610.32	625.67	607.44	618
10/17/2002	624.71	624.71	604.56	605.52
10/18/2002	606.48	610.32	582.49	585.37
10/21/2002	591.13	598.8	589.21	598.8
10/22/2002	596.88	599.76	585.37	588.25
10/23/2002	592.09	602.64	590.17	592.09
10/24/2002	597.84	599.76	587.29	588.25
10/25/2002	586.33	597.84	585.37	597.84
10/28/2002	600.72	602.64	586.33	586.33
10/29/2002	590.17	591.13	582.49	582.49
10/30/2002	584.41	590.17	583.45	590.17
10/31/2002	585.37	593.05	584.41	593.05
11/01/2002	594.96	596.88	588.25	593.05
11/04/2002	596.88	598.8	588.25	589.21
11/05/2002	589.21	601.68	584.41	601.68
11/06/2002	604.56	604.56	592.09	595.92
11/07/2002	600.72	600.72	590.17	590.17
11/08/2002	590.17	594.96	590.17	593.05
11/11/2002	618	622	616	617
11/12/2002	617	632	617	631
11/13/2002	601.68	607.44	593.05	594
11/14/2002	592.09	606.48	591.13	605.52
11/15/2002	608.4	610.32	601.68	603.6
11/18/2002	601.68	604.56	596.88	599.76
11/19/2002	595.92	610.32	595.92	609.36
11/20/2002	608.4	617.04	594	603.6
11/21/2002	610.32	619.91	604.56	611.28
11/22/2002	614.16	623.75	611.28	617.04
11/25/2002	617.04	617.04	607.44	614.16
11/26/2002	611.28	620.87	603.6	612.24
11/27/2002	609.36	613.2	601.68	601.68
11/28/2002	601.68	607.44	591.13	594.96
11/29/2002	598.8	601.68	592.09	592.09
12/02/2002	591.13	597.84	589.21	590.17
12/03/2002	589.21	594.96	588.25	592.09
12/04/2002	587.29	602.64	587.29	599.76
12/05/2002	599.76	599.76	591.13	593.05
12/06/2002	591.13	594.96	590.17	591.13
12/09/2002	594.96	597.84	591.13	594.96
12/10/2002	593.05	599.76	591.13	594.96
12/11/2002	594.96	597.84	591.13	592.09
12/12/2002	592.09	596.88	591.13	591.13
12/13/2002	593.05	595.92	591.13	594
12/16/2002	592.09	598.8	592.09	592.09
12/17/2002	599.76	599.76	592.09	594.96
12/18/2002	599.76	599.76	590.17	590.17
12/19/2002	593.05	597.84	591.13	591.13
12/20/2002	594.96	596.88	592.09	592.09
12/23/2002	594	595.92	591.13	595.92
12/24/2002	621	621	621	621
12/25/2002	621	621	621	621
12/26/2002	621	621	621	621
12/27/2002	594	602.64	591.13	591.13
12/30/2002	594.96	598.8	592.09	594.96
12/31/2002	620	620	620	620

Menu

Create your free account now!

GIVN.SW: Givaudan S.A. Historical Data

2002 Historical Chart

Average

Low

High