Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Givaudan S.A. logo
GIVN.SW
Givaudan S.A.
13:12:19
3242 Fr
0.0000 (%0.00)
Previous Close: 3193
Day Low₺3217
Day High₺3269
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

GIVN.SW: Givaudan S.A. Historical Data

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 543.0039
CLOSE 542.6325

Low

LOW 409.76

High

HIGH 642
DATEOPENHIGHLOWCLOSE
01/01/2003620620620620
01/02/2003620620620620
01/03/2003601.68614.16601.68612.24
01/06/2003614.16621.83608.4609.36
01/07/2003610.32610.32597.84602.64
01/08/2003599.76600.72594.96596.88
01/09/2003594.96602.64594.96597.84
01/10/2003596.88600.72594.96595.92
01/13/2003597.84599.76595.92598.8
01/14/2003596.88600.72595.92599.76
01/15/2003599.76599.76591.13591.13
01/16/2003594594590.17591.13
01/17/2003594594586.33586.33
01/20/2003589.21590.17587.29588.25
01/21/2003591.13591.13587.29587.29
01/22/2003588.25591.13587.29587.29
01/23/2003591.13591.13582.49583.45
01/24/2003583.45588.25579.61581.53
01/27/2003581.53581.53559.46561.38
01/28/2003562.34575.77557.54559.46
01/29/2003555.62556.58536.43540.27
01/30/2003542.19556.58537.39556.58
01/31/2003551.78555.62545.06547.94
02/03/2003551.78556.58547.94552.74
02/04/2003551.78560.42543.14556.58
02/05/2003560.42560.42545.06546.98
02/06/2003546.98550.82533.55536.43
02/07/2003534.51544.1534.51539.31
02/10/2003544.1544.1533.55534.51
02/11/2003539.31539.31531.63535.47
02/12/2003534.51536.43528.75528.75
02/13/2003530.67536.43527.79534.51
02/14/2003537.39537.39534.51536.43
02/17/2003539.31539.31535.47539.31
02/18/2003536.43546.98535.47544.1
02/19/2003545.06549.86543.14543.14
02/20/2003545.06546.98542.19546.02
02/21/2003543.14543.14533.55536.43
02/24/2003537.39538.35533.55533.55
02/25/2003534.51539.31531.63531.63
02/26/2003537.39540.27530.67530.67
02/27/2003531.63537.39530.67530.67
02/28/2003528.75536.43528.75533.55
03/03/2003533.55539.31531.63539.31
03/04/2003536.43537.39513.4522.99
03/05/2003503.8505.72447.18467.33
03/06/2003469.73474.05455.82466.38
03/07/2003465.42470.69447.66453.9
03/10/2003450.06451.98409.76421.27
03/11/2003425.11441.43418.87433.75
03/12/2003438.07444.78433.75442.38
03/13/2003441.43459.66438.55455.34
03/14/2003465.42479.81463.5477.41
03/17/2003471.17488.45460.62482.69
03/18/2003485.57486.53474.53477.41
03/19/2003484.61492.29466.86466.86
03/20/2003466.38491.33466.38489.41
03/21/2003494.2513.4490.37502.84
03/24/2003503.8503.8482.69488.45
03/25/2003468.29505.72465.42499.96
03/26/2003503.8503.8487.49495.16
03/27/2003489.41493.24479.81491.33
03/28/2003489.41497.08485.57496.12
03/31/2003489.41496.12485.57495.16
04/01/2003495.16495.16482.69484.61
04/02/2003491.33513.4490.37505.72
04/03/2003503.8512.44499.96511.48
04/04/2003512.44527.79507.64515.32
04/07/2003526.83526.83508.6520.11
04/08/2003516.28520.11503.8506.68
04/09/2003503.8516.28501.88509.56
04/10/2003506.68516.28499.96507.64
04/11/2003509.56514.36503.8511.48
04/14/2003503.8514.36503.8509.56
04/15/2003509.56518.19506.68516.28
04/16/2003512.44517.24499.96502.84
04/17/2003498.04512.44498.04506.68
04/18/2003528528528528
04/21/2003528528528528
04/22/2003510.52510.52495.16504.76
04/23/2003512.44514.36505.72508.6
04/24/2003512.44512.44502.84506.68
04/25/2003506.68509.56501.88503.8
04/28/2003505.72513.4499.96508.6
04/29/2003510.52513.4504.76504.76
04/30/2003506.68509.56501.88503.8
05/01/2003525525525525
05/02/2003504.76511.48502.84508.6
05/05/2003512.44518.19502.84509.56
05/06/2003508.6517.24505.72517.24
05/07/2003509.56517.24507.64514.36
05/08/2003510.52514.36506.68510.52
05/09/2003512.44512.44503.8507.64
05/12/2003508.6510.52503.8508.6
05/13/2003510.52510.52505.72508.6
05/14/2003508.6509.56502.84503.8
05/15/2003504.76512.44504.76512.44
05/16/2003513.4522.03507.64511.48
05/19/2003507.64509.56500.92508.6
05/20/2003505.72507.64502.84506.68
05/21/2003508.6508.6495.16499
05/22/2003499503.8497.08499.96
05/23/2003503.8503.8488.45491.33
05/26/2003491.33498.04489.41491.33
05/27/2003487.49493.24479.81487.49
05/28/2003487.49495.16485.57490.37
05/29/2003511511511511
05/30/2003490.37495.16482.69494.2
06/02/2003499500.92489.41495.16
06/03/2003493.24499486.53489.41
06/04/2003486.53488.45481.73484.61
06/05/2003482.69493.24480.77487.49
06/06/2003493.24497.08488.45492.29
06/09/2003513513513513
06/10/2003495.16499492.29498.04
06/11/2003497.08509.56497.08506.68
06/12/2003513.4515.32507.64513.4
06/13/2003513.4516.28510.52514.36
06/16/2003515.32522.99511.48521.07
06/17/2003525.87529.71516.28521.07
06/18/2003525.87570.01522.99561.38
06/19/2003565.22570.97539.31539.31
06/20/2003540.27557.54539.31540.27
06/23/2003542.19546.98535.47539.31
06/24/2003541.23551.78523.95525.87
06/25/2003525.87539.31522.99538.35
06/26/2003529.71531.63525.87526.83
06/27/2003532.59540.27529.71536.43
06/30/2003531.63549.86531.63546.98
07/01/2003545.06545.06536.43539.31
07/02/2003542.19546.98539.31546.98
07/03/2003549.86549.86529.71539.31
07/04/2003535.47545.06535.47543.14
07/07/2003545.06558.5545.06550.82
07/08/2003546.98554.66545.06552.74
07/09/2003551.78552.74537.39538.35
07/10/2003536.43542.19533.55534.51
07/11/2003532.59538.35529.71538.35
07/14/2003537.39549.86537.39546.98
07/15/2003547.94547.94532.59534.51
07/16/2003534.51539.31530.67534.51
07/17/2003536.43536.43524.91530.67
07/18/2003529.71531.63526.83529.71
07/21/2003532.59532.59525.87527.79
07/22/2003527.79532.59527.79530.67
07/23/2003532.59532.59526.83529.71
07/24/2003531.63532.59525.87528.75
07/25/2003529.71531.63523.95526.83
07/28/2003529.71532.59524.91527.79
07/29/2003529.71531.63521.07523.95
07/30/2003527.79529.71526.83528.75
07/31/2003530.67542.19520.11538.35
08/01/2003540.27542.19534.51535.47
08/04/2003535.47544.1531.63531.63
08/05/2003533.55545.06530.67533.55
08/06/2003528.75537.39528.75530.67
08/07/2003531.63533.55527.79529.71
08/08/2003532.59535.47531.63532.59
08/11/2003534.51541.23532.59534.51
08/12/2003536.43542.19535.47539.31
08/13/2003542.19545.06531.63537.39
08/14/2003534.51539.31525.87538.35
08/15/2003542.19549.86539.31542.19
08/18/2003546.02561.38545.06560.42
08/19/2003564.26566.18550.82558.5
08/20/2003555.62562.34550.82559.46
08/21/2003559.46559.46548.9557.54
08/22/2003556.58559.46550.82556.58
08/25/2003555.62560.42552.74556.58
08/26/2003556.58557.54551.78556.58
08/27/2003558.5558.5553.7555.62
08/28/2003556.58556.58551.78556.58
08/29/2003555.62561.38551.78556.58
09/01/2003561.38570.97561.38566.18
09/02/2003563.3565.22552.74553.7
09/03/2003559.46573.85553.7553.7
09/04/2003556.58564.26553.7560.42
09/05/2003558.5560.42548.9555.62
09/08/2003561.38562.34555.62557.54
09/09/2003558.5558.5549.86551.78
09/10/2003551.78551.78542.19546.98
09/11/2003544.1550.82544.1545.06
09/12/2003545.06550.82543.14544.1
09/15/2003546.02550.82543.14546.98
09/16/2003546.98548.9544.1547.94
09/17/2003547.94551.78546.02546.98
09/18/2003546.02553.7545.06551.78
09/19/2003554.66556.58550.82555.62
09/22/2003554.66554.66538.35540.27
09/23/2003539.31542.19531.63536.43
09/24/2003542.19542.19533.55537.39
09/25/2003528.75542.19528.75535.47
09/26/2003536.43539.31529.71537.39
09/29/2003533.55542.19533.55536.43
09/30/2003537.39538.35532.59536.43
10/01/2003540.27549.86532.59549.86
10/02/2003554.66554.66536.43544.1
10/03/2003540.27546.98536.43543.14
10/06/2003542.19546.02540.27545.06
10/07/2003543.14546.98537.39546.98
10/08/2003543.14555.62542.19555.62
10/09/2003563.3569.05559.46566.18
10/10/2003565.22566.18561.38563.3
10/13/2003563.3567.14560.42565.22
10/14/2003565.22569.05562.34563.3
10/15/2003565.22570.01563.3567.14
10/16/2003565.22575.77562.34575.77
10/17/2003577.69578.65568.1570.97
10/20/2003574.81577.69568.1576.73
10/21/2003581.53581.53568.1569.05
10/22/2003571.93573.85566.18569.05
10/23/2003563.3569.05560.42565.22
10/24/2003565.22572.89559.46564.26
10/27/2003564.26567.14557.54560.42
10/28/2003562.34568.1559.46564.26
10/29/2003567.14570.01564.26570.01
10/30/2003570.01571.93559.46568.1
10/31/2003565.22578.65563.3577.69
11/03/2003578.65593.05577.69590.17
11/04/2003589.21592.09579.61579.61
11/05/2003580.57587.29580.57584.41
11/06/2003585.37590.17582.49588.25
11/07/2003589.21592.09583.45591.13
11/10/2003587.29592.09586.33589.21
11/11/2003586.33592.09584.41586.33
11/12/2003587.29587.29574.81579.61
11/13/2003583.45583.45566.18570.01
11/14/2003569.05582.49569.05580.57
11/17/2003574.81577.69565.22569.05
11/18/2003570.97571.93558.5562.34
11/19/2003561.38564.26556.58561.38
11/20/2003564.26568.1559.46563.3
11/21/2003563.3568.1561.38567.14
11/24/2003567.14575.77564.26568.1
11/25/2003567.14573.85567.14570.97
11/26/2003571.93575.77569.05570.97
11/27/2003572.89573.85562.34566.18
11/28/2003562.34567.14562.34567.14
12/01/2003570.97578.65570.97575.77
12/02/2003575.77577.69574.81575.77
12/03/2003577.69577.69571.93575.77
12/04/2003573.85579.61570.01571.93
12/05/2003572.89575.77564.26564.26
12/08/2003564.26568.1564.26566.18
12/09/2003570.97571.93565.22567.14
12/10/2003564.26578.65563.3575.77
12/11/2003579.61593.05578.65590.17
12/12/2003591.13595.92590.17594
12/15/2003599.76603.6594.96597.84
12/16/2003594.96603.6594.96601.68
12/17/2003602.64609.36601.68605.52
12/18/2003605.52609.36603.6607.44
12/19/2003612.24612.24605.52607.44
12/22/2003604.56614.16604.56609.36
12/23/2003610.32617.04609.36613.2
12/24/2003639639639639
12/25/2003639639639639
12/26/2003639639639639
12/29/2003618618610.32613.2
12/30/2003617.04623.75614.16616.08
12/31/2003642642642642