GIVN.SW: Givaudan S.A. Historical Data

2004 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 678.3005

CLOSE 678.8333

Low

LOW 594.96

High

HIGH 761.94

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2004	642	642	642	642
01/02/2004	642	642	642	642
01/05/2004	618.95	641.99	615.12	641.99
01/06/2004	639.11	641.99	624.71	629.51
01/07/2004	625.67	629.51	614.16	618
01/08/2004	621.83	622.79	615.12	618
01/09/2004	617.04	618.95	606.48	606.48
01/12/2004	608.4	615.12	594.96	594.96
01/13/2004	601.68	619.91	601.68	615.12
01/14/2004	615.12	628.55	614.16	627.59
01/15/2004	624.71	624.71	617.04	618
01/16/2004	617.04	622.79	610.32	617.04
01/19/2004	612.24	617.04	611.28	614.16
01/20/2004	613.2	615.12	601.68	604.56
01/21/2004	605.52	610.32	601.68	605.52
01/22/2004	614.16	615.12	604.56	606.48
01/23/2004	608.4	618	595.92	618
01/26/2004	615.12	620.87	612.24	619.91
01/27/2004	623.75	627.59	617.04	619.91
01/28/2004	622.79	627.59	618	624.71
01/29/2004	631.43	631.43	622.79	627.59
01/30/2004	630.47	633.35	620.87	630.47
02/02/2004	633.35	635.27	628.55	633.35
02/03/2004	635.27	635.27	614.16	619.91
02/04/2004	622.79	628.55	619.91	627.59
02/05/2004	624.71	629.51	623.75	623.75
02/06/2004	623.75	627.59	623.75	623.75
02/09/2004	623.75	626.63	621.83	624.71
02/10/2004	623.75	627.59	621.83	623.75
02/11/2004	625.67	626.63	619.91	625.67
02/12/2004	626.63	628.55	619.91	621.83
02/13/2004	625.67	625.67	619.91	623.75
02/16/2004	620.87	623.75	619.91	623.75
02/17/2004	623.75	623.75	620.87	621.83
02/18/2004	622.79	622.79	618.95	620.87
02/19/2004	620.87	623.75	619.91	621.83
02/20/2004	623.75	623.75	618.95	620.87
02/23/2004	619.91	622.79	619.91	621.83
02/24/2004	620.87	621.83	617.04	619.91
02/25/2004	618.95	622.79	611.28	614.16
02/26/2004	614.16	623.75	614.16	621.83
02/27/2004	621.83	624.71	620.87	623.75
03/01/2004	625.67	625.67	621.83	624.71
03/02/2004	621.83	623.75	614.16	619.91
03/03/2004	619.91	635.27	618.95	635.27
03/04/2004	635.27	641.99	622.79	623.75
03/05/2004	624.71	625.67	617.04	619.91
03/08/2004	618	623.75	617.04	618.95
03/09/2004	615.12	618.95	607.44	608.4
03/10/2004	607.44	614.16	607.44	611.28
03/11/2004	609.36	614.16	599.76	608.4
03/12/2004	601.68	619.91	600.72	616.08
03/15/2004	618.95	621.83	610.32	618
03/16/2004	617.04	623.75	612.24	616.08
03/17/2004	616.08	631.43	616.08	627.59
03/18/2004	628.55	631.43	618.95	620.87
03/19/2004	623.75	630.47	615.12	627.59
03/22/2004	625.67	626.63	617.04	618.95
03/23/2004	620.87	624.71	616.08	616.08
03/24/2004	618	625.67	617.04	620.87
03/25/2004	623.75	623.75	612.24	618
03/26/2004	621.83	621.83	607.44	615.12
03/29/2004	615.12	615.12	607.44	609.36
03/30/2004	610.32	616.08	605.52	607.44
03/31/2004	611.28	623.75	611.28	620.87
04/01/2004	626.63	628.55	618.95	621.83
04/02/2004	620.87	636.23	618	635.27
04/05/2004	633.35	644.86	631.43	641.99
04/06/2004	640.07	641.99	631.43	634.31
04/07/2004	638.15	650.62	633.35	650.62
04/08/2004	657.34	658.3	646.78	650.62
04/09/2004	678	678	678	678
04/12/2004	678	678	678	678
04/13/2004	652.54	660.22	646.78	648.7
04/14/2004	644.86	644.86	630.47	635.27
04/15/2004	633.35	636.23	629.51	633.35
04/16/2004	633.35	641.03	629.51	635.27
04/19/2004	630.47	639.11	630.47	635.27
04/20/2004	633.35	641.03	631.43	641.03
04/21/2004	626.63	626.63	617.04	620.87
04/22/2004	620.87	624.71	616.08	621.83
04/23/2004	620.87	627.59	616.08	620.87
04/26/2004	618	624.71	617.04	619.91
04/27/2004	618	624.71	618	620.87
04/28/2004	622.79	625.67	617.04	618.95
04/29/2004	621.83	622.79	614.16	618
04/30/2004	614.16	620.87	614.16	618.95
05/03/2004	616.08	626.63	616.08	625.67
05/04/2004	626.63	638.15	622.79	635.27
05/05/2004	637.19	650.62	630.47	645.82
05/06/2004	643.91	650.62	640.07	641.03
05/07/2004	642.95	646.78	633.35	641.03
05/10/2004	631.43	640.07	625.67	632.39
05/11/2004	633.35	642.95	632.39	641.99
05/12/2004	643.91	644.86	630.47	632.39
05/13/2004	634.31	641.99	634.31	641.99
05/14/2004	641.03	651.58	638.15	649.66
05/17/2004	647.74	647.74	640.07	646.78
05/18/2004	647.74	652.54	645.82	647.74
05/19/2004	651.58	657.34	645.82	654.46
05/20/2004	682	682	682	682
05/21/2004	656.38	656.38	648.7	649.66
05/24/2004	652.54	652.54	644.86	645.82
05/25/2004	642.95	648.7	638.15	642.95
05/26/2004	647.74	652.54	642.95	649.66
05/27/2004	652.54	652.54	645.82	650.62
05/28/2004	652.54	652.54	638.15	642.95
05/31/2004	670	670	670	670
06/01/2004	643.91	644.86	638.15	641.99
06/02/2004	640.07	651.58	638.15	647.74
06/03/2004	643.91	650.62	642.95	645.82
06/04/2004	643.91	646.78	641.03	643.91
06/07/2004	643.91	661.18	643.91	660.22
06/08/2004	661.18	670.77	652.54	660.22
06/09/2004	664.06	667.9	656.38	664.06
06/10/2004	660.22	664.06	654.46	654.46
06/11/2004	655.42	664.06	655.42	661.18
06/14/2004	657.34	661.18	653.5	658.3
06/15/2004	658.3	663.1	656.38	661.18
06/16/2004	659.26	662.14	656.38	660.22
06/17/2004	657.34	661.18	653.5	658.3
06/18/2004	655.42	674.61	654.46	672.69
06/21/2004	671.73	688.05	670.77	674.61
06/22/2004	669.81	682.29	669.81	681.33
06/23/2004	684.21	691.89	678.45	689.97
06/24/2004	694.76	704.36	690.93	695.72
06/25/2004	695.72	699.56	689.01	699.56
06/28/2004	699.56	703.4	692.85	698.6
06/29/2004	694.76	694.76	682.29	692.85
06/30/2004	692.85	698.6	690.93	695.72
07/01/2004	698.6	699.56	692.85	693.81
07/02/2004	690.93	699.56	688.05	696.68
07/05/2004	693.81	721.63	691.89	711.08
07/06/2004	710.12	712.04	697.64	697.64
07/07/2004	695.72	698.6	693.81	695.72
07/08/2004	694.76	704.36	694.76	703.4
07/09/2004	699.56	704.36	694.76	698.6
07/12/2004	700.52	705.32	692.85	701.48
07/13/2004	702.44	711.08	699.56	706.28
07/14/2004	706.28	713	701.48	709.16
07/15/2004	705.32	706.28	700.52	701.48
07/16/2004	698.6	706.28	698.6	701.48
07/19/2004	700.52	704.36	699.56	700.52
07/20/2004	697.64	699.56	693.81	698.6
07/21/2004	698.6	705.32	694.76	705.32
07/22/2004	701.48	705.32	698.6	698.6
07/23/2004	699.56	704.36	698.6	699.56
07/26/2004	701.48	702.44	698.6	698.6
07/27/2004	700.52	708.2	697.64	707.24
07/28/2004	711.08	711.08	706.28	709.16
07/29/2004	708.2	708.2	704.36	707.24
07/30/2004	706.28	711.08	703.4	703.4
08/02/2004	705.32	712.04	703.4	710.12
08/03/2004	713	728.35	710.12	719.72
08/04/2004	717.8	724.51	713.96	720.67
08/05/2004	719.72	726.43	719.72	723.55
08/06/2004	719.72	719.72	710.12	712.04
08/09/2004	713.96	713.96	696.68	700.52
08/10/2004	700.52	705.32	690.93	700.52
08/11/2004	700.52	704.36	694.76	699.56
08/12/2004	699.56	707.24	696.68	700.52
08/13/2004	699.56	707.24	692.85	699.56
08/16/2004	700.52	713	698.6	711.08
08/17/2004	709.16	714.92	706.28	708.2
08/18/2004	707.24	710.12	702.44	704.36
08/19/2004	706.28	710.12	702.44	707.24
08/20/2004	708.2	717.8	704.36	711.08
08/23/2004	710.12	717.8	708.2	713
08/24/2004	716.84	720.67	712.04	719.72
08/25/2004	722.59	723.55	714.92	719.72
08/26/2004	721.63	740.83	721.63	738.91
08/27/2004	739.87	751.38	732.19	736.99
08/30/2004	736.99	739.87	732.19	735.07
08/31/2004	732.19	758.1	727.39	753.3
09/01/2004	760.02	761.94	745.62	749.46
09/02/2004	749.46	749.46	741.79	743.71
09/03/2004	740.83	748.5	737.95	748.5
09/06/2004	746.58	760.98	746.58	754.26
09/07/2004	757.14	760.02	751.38	754.26
09/08/2004	754.26	757.14	749.46	756.18
09/09/2004	755.22	755.22	746.58	754.26
09/10/2004	753.3	756.18	744.67	752.34
09/13/2004	753.3	753.3	741.79	748.5
09/14/2004	745.62	748.5	742.75	744.67
09/15/2004	751.38	753.3	729.31	737.95
09/16/2004	736.99	739.87	735.07	739.87
09/17/2004	737.95	754.26	737.95	750.42
09/20/2004	745.62	745.62	726.43	736.99
09/21/2004	733.15	734.11	721.63	726.43
09/22/2004	723.55	733.15	707.24	726.43
09/23/2004	719.72	719.72	704.36	713.96
09/24/2004	708.2	716.84	705.32	714.92
09/27/2004	714.92	714.92	707.24	711.08
09/28/2004	707.24	738.91	707.24	728.35
09/29/2004	729.31	738.91	729.31	731.23
09/30/2004	734.11	734.11	727.39	728.35
10/01/2004	729.31	736.03	726.43	729.31
10/04/2004	733.15	733.15	723.07	727.39
10/05/2004	722.59	724.51	713.96	721.63
10/06/2004	719.72	729.31	717.8	729.31
10/07/2004	725.95	732.19	722.59	727.39
10/08/2004	728.35	729.79	717.32	721.15
10/11/2004	719.72	723.55	716.36	721.63
10/12/2004	719.72	721.63	714.44	714.92
10/13/2004	721.15	721.15	714.44	716.84
10/14/2004	714.92	717.8	712.04	713
10/15/2004	710.12	715.88	706.76	712.04
10/18/2004	712.52	717.8	708.68	712.04
10/19/2004	715.4	724.51	713	719.72
10/20/2004	711.56	722.59	711.56	717.8
10/21/2004	719.72	721.63	713	716.84
10/22/2004	718.28	721.63	716.84	719.24
10/25/2004	711.56	718.28	711.08	713.96
10/26/2004	711.08	716.36	710.12	714.44
10/27/2004	713.48	724.51	713	723.07
10/28/2004	726.91	729.31	716.36	725.47
10/29/2004	729.31	730.27	716.84	718.28
11/01/2004	717.8	718.28	711.56	715.4
11/02/2004	714.92	727.39	714.92	727.39
11/03/2004	729.31	730.75	719.72	724.99
11/04/2004	727.39	727.39	722.59	724.99
11/05/2004	729.31	735.55	723.55	733.63
11/08/2004	732.67	732.67	723.07	724.51
11/09/2004	725.95	727.39	722.59	726.91
11/10/2004	728.35	732.19	726.91	727.87
11/11/2004	725.95	737.47	725.95	734.59
11/12/2004	733.15	748.5	733.15	746.58
11/15/2004	748.5	751.86	745.14	747.06
11/16/2004	742.75	744.19	739.87	742.75
11/17/2004	742.75	745.14	736.99	740.35
11/18/2004	738.43	743.71	736.99	739.39
11/19/2004	743.23	743.23	735.07	735.07
11/22/2004	729.31	734.11	726.91	731.23
11/23/2004	729.31	732.19	724.51	726.43
11/24/2004	729.79	730.27	722.59	724.99
11/25/2004	725.47	730.27	724.51	728.83
11/26/2004	727.39	729.79	723.07	727.87
11/29/2004	729.79	735.55	724.51	726.91
11/30/2004	725.95	727.39	722.59	723.55
12/01/2004	725.47	732.19	720.67	728.83
12/02/2004	731.23	738.43	722.11	735.07
12/03/2004	736.03	736.03	723.55	724.51
12/06/2004	724.03	724.51	715.88	716.36
12/07/2004	716.36	721.63	714.92	717.8
12/08/2004	710.6	721.15	710.6	716.84
12/09/2004	717.32	721.15	714.44	719.24
12/10/2004	720.19	721.63	715.88	717.8
12/13/2004	716.36	731.23	715.88	727.39
12/14/2004	727.39	733.63	722.11	727.87
12/15/2004	723.07	726.43	716.84	718.76
12/16/2004	720.19	721.63	715.88	716.84
12/17/2004	719.24	719.24	708.2	712.52
12/20/2004	713	720.67	709.16	719.72
12/21/2004	719.24	724.51	717.8	724.03
12/22/2004	729.31	733.15	713.48	718.28
12/23/2004	720.19	720.19	710.12	717.8
12/24/2004	745	750	745	745
12/27/2004	710.6	719.72	710.6	717.32
12/28/2004	713.96	716.84	713.48	714.92
12/29/2004	716.36	717.8	711.08	717.8
12/30/2004	717.8	721.63	715.88	718.76
12/31/2004	749	749	749	749

Menu

Create your free account now!

GIVN.SW: Givaudan S.A. Historical Data

2004 Historical Chart

Average

Low

High