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

2007 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,078.9536
CLOSE 1,077.8442

Low

LOW 955.78

High

HIGH 1,212.96
DATEOPENHIGHLOWCLOSE
01/03/20071,096.851,113.161,092.051,113.16
01/04/20071,102.61,105.481,095.891,099.72
01/05/20071,094.931,097.811,083.411,090.13
01/08/20071,093.971,095.891,086.291,086.29
01/09/20071,092.051,097.811,084.371,096.85
01/10/20071,089.171,098.761,084.371,090.13
01/11/20071,093.971,098.761,084.371,089.17
01/12/20071,089.171,098.761,089.171,093.97
01/15/20071,097.811,097.811,087.251,088.21
01/16/20071,093.971,110.281,093.011,096.85
01/17/20071,093.971,099.721,067.11,074.77
01/18/20071,089.171,095.891,071.91,082.45
01/19/20071,080.531,091.091,074.771,086.29
01/22/20071,084.371,093.011,078.611,084.37
01/23/20071,074.771,089.171,067.11,086.29
01/24/20071,093.011,093.011,073.811,081.49
01/25/20071,079.571,092.051,077.651,089.17
01/26/20071,081.491,084.371,062.31,070.94
01/29/20071,069.981,074.771,061.341,065.18
01/30/20071,062.31,077.651,062.31,069.02
01/31/20071,069.021,081.491,066.141,076.69
02/01/20071,083.411,097.811,072.861,073.81
02/02/20071,076.691,095.891,072.861,095.89
02/05/20071,097.811,097.811,088.211,094.93
02/06/20071,093.971,095.891,081.491,082.45
02/07/20071,086.291,094.931,080.531,088.21
02/08/20071,095.891,097.811,075.731,077.65
02/09/20071,079.571,089.171,071.91,074.77
02/12/20071,073.811,077.651,050.781,074.77
02/13/20071,079.571,084.371,068.061,075.73
02/14/20071,082.451,082.451,067.11,081.49
02/15/20071,079.571,079.571,064.221,076.69
02/16/20071,069.021,074.771,061.341,066.14
02/19/20071,065.181,070.941,057.51,065.18
02/20/20071,052.71,055.581,019.121,046.95
02/21/20071,049.821,055.581,025.831,027.75
02/22/20071,026.791,073.811,023.911,071.9
02/23/20071,070.941,078.611,066.141,071.9
02/26/20071,077.651,078.611,065.181,065.18
02/27/20071,056.541,064.221,040.231,041.19
02/28/20071,031.591,049.821,013.361,040.23
03/01/20071,044.071,068.061,0221,041.19
03/02/20071,045.991,051.741,025.831,036.39
03/05/20071,023.911,040.231,017.21,034.47
03/06/20071,044.071,050.781,027.751,034.47
03/07/20071,038.311,063.261,030.631,055.58
03/08/20071,053.661,070.941,052.71,057.5
03/09/20071,059.421,061.341,046.951,051.74
03/12/20071,049.821,063.261,048.861,053.66
03/13/20071,048.861,057.51,034.471,045.99
03/14/20071,029.671,039.271,010.481,011.44
03/15/20071,027.751,050.781,023.911,039.27
03/16/20071,037.351,045.991,025.831,035.43
03/19/20071,045.991,054.621,028.711,044.07
03/20/20071,042.151,046.951,026.791,045.03
03/21/20071,038.311,055.581,037.351,053.66
03/22/20071,064.221,076.691,055.581,062.3
03/23/20071,071.91,071.91,055.581,060.38
03/26/20071,067.11,077.651,063.261,073.81
03/27/20071,077.651,086.291,075.731,082.45
03/28/20071,083.411,091.091,076.691,083.41
03/29/20071,081.491,087.251,077.651,079.57
03/30/20071,080.531,093.011,078.611,078.61
04/02/20071,078.611,097.811,074.771,085.33
04/03/20071,086.291,099.721,082.451,097.81
04/04/20071,1461,1471,1271,141
04/05/20071,098.761,112.21,089.171,103.56
04/10/20071,105.481,107.41,089.171,104.52
04/11/20071,104.521,122.761,096.851,119.88
04/12/20071,124.671,126.591,102.61,113.16
04/13/20071,111.241,116.041,104.521,113.16
04/16/20071,119.881,119.881,104.521,115.08
04/17/20071,116.041,119.881,112.21,117
04/18/20071,113.161,117.961,094.931,108.36
04/19/20071,108.361,111.241,093.971,100.68
04/20/20071,110.281,127.551,104.521,122.76
04/23/20071,122.761,126.591,106.441,111.24
04/24/20071,112.21,121.81,106.441,115.08
04/25/20071,120.841,120.841,108.361,117
04/26/20071,122.761,127.551,101.641,109.32
04/27/20071,111.241,111.241,081.491,086.29
04/30/20071,087.251,098.761,084.371,091.09
05/02/20071,095.891,102.61,083.411,084.37
05/03/20071,087.251,093.011,067.11,078.61
05/04/20071,089.171,089.171,071.91,078.61
05/07/20071,077.651,094.931,074.771,093.01
05/08/20071,095.891,103.561,079.571,097.81
05/09/20071,103.561,113.161,098.761,111.24
05/10/20071,112.21,113.161,095.891,096.85
05/11/20071,093.971,104.521,080.531,102.6
05/14/20071,108.361,109.321,086.291,094.93
05/15/20071,093.011,098.761,079.571,080.53
05/16/20071,079.571,093.971,079.571,090.13
05/18/20071,093.971,113.161,085.331,112.2
05/21/20071,117.961,121.81,110.281,117
05/22/20071,113.161,120.841,112.21,118.92
05/23/20071,115.081,132.351,115.081,132.35
05/24/20071,131.391,133.311,123.721,127.55
05/25/20071,121.81,127.551,112.21,121.8
05/29/20071,118.921,126.591,110.281,117.96
05/30/20071,113.161,113.161,093.011,098.76
05/31/20071,104.521,124.671,101.641,117.96
06/01/20071,117.961,126.591,109.321,120.84
06/04/20071,1171,126.591,109.321,119.88
06/05/20071,129.471,137.151,120.841,130.43
06/06/20071,127.551,136.191,122.761,129.47
06/07/20071,129.471,137.151,110.281,112.2
06/08/20071,109.321,124.671,106.441,113.16
06/11/20071,123.721,125.631,1171,122.76
06/12/20071,122.761,130.431,116.041,118.92
06/13/20071,118.921,124.671,110.281,114.12
06/14/20071,120.841,134.271,1171,134.27
06/15/20071,141.951,170.741,137.151,160.18
06/18/20071,161.141,212.961,159.221,191.85
06/19/20071,191.851,212.961,185.131,186.09
06/20/20071,185.131,195.691,179.371,179.37
06/21/20071,183.211,194.731,155.381,164.02
06/22/20071,170.741,170.741,146.751,158.26
06/25/20071,156.341,159.221,140.991,143.87
06/26/20071,141.951,150.581,124.671,140.03
06/27/20071,131.391,139.071,118.921,122.76
06/28/20071,139.071,157.31,127.551,152.5
06/29/20071,158.261,163.061,143.871,161.14
07/02/20071,156.341,161.141,139.071,144.83
07/03/20071,143.871,151.541,132.351,136.19
07/04/20071,145.791,151.541,133.311,140.99
07/05/20071,149.621,149.621,135.231,139.07
07/06/20071,131.391,144.831,128.511,140.99
07/09/20071,150.581,151.541,144.831,151.54
07/10/20071,151.541,151.541,127.551,130.43
07/11/20071,121.81,124.671,103.561,121.8
07/12/20071,122.761,125.631,106.441,117
07/13/20071,125.631,125.631,111.241,117.96
07/16/20071,117.961,124.671,111.241,119.88
07/17/20071,113.161,122.761,108.361,120.84
07/18/20071,108.361,118.921,101.641,101.64
07/19/20071,103.561,107.41,089.171,094.93
07/20/20071,101.641,119.881,096.851,102.6
07/23/20071,108.361,108.361,092.051,101.64
07/24/20071,094.931,104.521,087.251,093.01
07/25/20071,077.651,093.971,073.811,079.57
07/26/20071,080.531,093.011,070.941,079.57
07/27/20071,069.981,081.491,058.461,069.02
07/30/20071,068.061,077.651,060.381,064.22
07/31/20071,071.91,091.091,058.461,088.21
08/02/20071,089.171,103.561,078.611,081.49
08/03/20071,066.141,069.981,023.911,039.27
08/06/20071,034.471,040.231,015.281,025.83
08/07/20071,027.751,044.071,026.791,033.51
08/08/20071,041.191,061.341,033.511,055.58
08/09/20071,052.71,060.381,020.081,033.51
08/10/20071,024.871,029.67990.331,019.12
08/13/20071,026.791,030.631,009.521,027.75
08/14/20071,0221,027.75999.921,006.64
08/15/2007997.051,029.67996.091,021.04
08/16/20071,016.241,025.83975.93985.53
08/17/2007988.41998.96955.78985.53
08/20/2007992.25993.21981.69985.53
08/21/2007988.41994.17975.93990.33
08/22/2007995.131,004.72994.171,001.84
08/23/20071,012.41,034.471,012.41,024.87
08/24/20071,0221,028.711,007.61,026.79
08/27/20071,032.551,032.551,014.321,031.59
08/28/20071,029.671,035.431,014.321,017.2
08/29/20071,012.41,024.871,008.561,018.16
08/30/20071,037.351,037.351,019.121,031.59
08/31/20071,039.271,049.821,032.551,046.95
09/03/20071,073.811,073.811,049.821,052.7
09/04/20071,053.661,093.011,038.311,086.29
09/05/20071,085.331,089.171,062.31,065.18
09/06/20071,072.861,083.411,066.141,073.81
09/07/20071,069.021,082.451,042.151,046.95
09/10/20071,049.821,070.941,043.111,046.95
09/11/20071,053.661,069.021,047.911,061.34
09/12/20071,065.181,077.651,045.031,067.1
09/13/20071,068.061,070.941,045.991,063.26
09/14/20071,061.341,061.341,044.071,053.66
09/17/20071,053.661,055.581,043.111,045.99
09/18/20071,046.951,052.71,022.951,031.59
09/19/20071,046.951,058.461,032.551,045.99
09/20/20071,037.351,042.151,013.361,034.47
09/21/20071,037.351,047.911,011.441,046.95
09/24/20071,045.991,053.661,037.351,041.19
09/25/20071,040.231,045.031,033.511,041.19
09/26/20071,047.911,047.911,028.711,031.59
09/27/20071,044.071,044.071,024.871,031.59
09/28/20071,024.871,036.391,024.871,032.55
10/01/20071,034.471,041.191,018.161,033.51
10/02/20071,041.191,055.581,037.351,047.91
10/03/20071,051.741,060.381,045.991,060.38
10/04/20071,052.71,069.981,052.71,066.14
10/05/20071,066.141,103.561,063.261,099.72
10/08/20071,098.761,105.481,087.251,098.76
10/09/20071,102.61,124.671,094.931,117.96
10/10/20071,124.671,153.461,120.841,148.67
10/11/20071,146.751,146.751,109.321,132.35
10/12/20071,141.951,141.951,121.81,130.43
10/15/20071,126.591,140.031,105.481,111.24
10/16/20071,109.321,117.961,090.131,097.81
10/17/20071,102.61,107.41,097.811,104.52
10/18/20071,116.041,116.041,090.131,101.64
10/19/20071,109.321,109.321,097.811,102.6
10/22/20071,091.091,094.931,069.981,080.53
10/23/20071,075.731,099.721,075.731,089.17
10/24/20071,085.331,090.131,057.51,062.3
10/25/20071,065.181,085.331,065.181,078.61
10/26/20071,083.411,094.931,071.91,089.17
10/29/20071,103.561,110.281,086.291,097.81
10/30/20071,100.681,107.41,088.211,104.52
10/31/20071,103.561,103.561,085.331,092.05
11/01/20071,098.761,101.641,080.531,084.37
11/02/20071,079.571,088.211,079.571,084.37
11/05/20071,082.451,087.251,080.531,085.33
11/06/20071,093.971,093.971,080.531,087.25
11/07/20071,092.051,096.851,082.451,088.21
11/08/20071,081.491,088.211,075.731,084.37
11/09/20071,084.371,086.291,063.261,070.94
11/12/20071,065.181,077.651,061.341,067.1
11/13/20071,063.261,078.611,060.381,074.77
11/14/20071,084.371,087.251,069.981,070.94
11/15/20071,072.861,088.211,070.941,078.61
11/16/20071,077.651,082.451,047.911,055.58
11/19/20071,051.741,057.51,020.081,028.71
11/20/20071,027.751,051.741,024.871,036.39
11/21/20071,020.081,025.83993.211,001.84
11/22/20071,000.881,013.36988.411,002.8
11/23/20071,002.81,030.631,001.841,022
11/26/20071,029.671,029.671,013.361,017.2
11/27/20071,011.441,027.751,005.681,022.95
11/28/20071,029.671,047.911,014.321,040.23
11/29/20071,0221,034.471,020.081,023.91
11/30/20071,024.871,055.581,023.911,043.11
12/03/20071,045.991,060.381,045.991,046.95
12/04/20071,044.071,050.781,026.791,031.59
12/05/20071,033.511,045.031,028.711,038.31
12/06/20071,033.511,050.781,026.791,034.47
12/07/20071,036.391,039.271,008.561,022.95
12/10/20071,023.911,030.631,009.521,026.79
12/11/20071,029.671,036.391,012.41,025.83
12/12/20071,025.831,050.781,023.911,032.55
12/13/20071,031.591,046.951,023.911,023.91
12/14/20071,022.951,031.591,0221,025.83
12/17/20071,017.21,031.591,015.281,019.12
12/18/20071,016.241,051.741,012.41,038.31
12/19/20071,044.071,053.661,036.391,046.95
12/20/20071,050.781,050.781,030.631,036.39
12/21/20071,041.191,052.71,032.551,047.91
12/24/20071,0921,0921,0921,092
12/27/20071,052.71,061.341,049.821,060.38
12/28/20071,060.381,060.381,039.271,046.95
12/31/20071,0911,0911,0911,091