GIVN.SW: Givaudan S.A. Historical Data

2011 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 866.5315

CLOSE 865.7087

Low

LOW 684.5

High

HIGH 1,026

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2011	1,021	1,026	1,012	1,016
01/04/2011	1,020	1,020	1,003	1,015
01/05/2011	1,009	1,014	972.5	985
01/06/2011	989.5	990.5	961	964
01/07/2011	964	969.5	962	963
01/10/2011	965	978.5	962.5	974
01/11/2011	977	1,002	974	992
01/12/2011	999	1,007	985.5	1,000
01/13/2011	997	999	983	989
01/14/2011	989	989	965	981
01/17/2011	981	983	970.5	980
01/18/2011	985	985	973	975
01/19/2011	975	979.5	964	968
01/20/2011	961.5	977	959.5	961
01/21/2011	960	961	946	946
01/24/2011	956	956	942.5	950.5
01/25/2011	954	957	946	947.5
01/26/2011	946	954.5	945	952
01/27/2011	953	973	952.5	962
01/28/2011	962.5	962.5	942.5	947.5
01/31/2011	945	945	934.5	935
02/01/2011	935.5	954	935	952.5
02/02/2011	953	965.5	950.5	955
02/03/2011	962.5	962.5	949	954
02/04/2011	950.5	956	947.5	952
02/07/2011	953	966.5	952.5	957.5
02/08/2011	950	958.5	917.5	924.5
02/09/2011	920	925	910	911.5
02/10/2011	911	915	907	910
02/11/2011	908	929	907.5	922
02/14/2011	929	938	926.5	933
02/15/2011	940	946.5	940	942.5
02/16/2011	947.5	948	940.5	940.5
02/17/2011	950	951	936.5	942
02/18/2011	950	957	940	951
02/21/2011	951	958.5	945.5	950
02/22/2011	945	947	930.5	946
02/23/2011	940	943	916.5	919
02/24/2011	919	922.5	908.5	912
02/25/2011	918	920	911.5	915.5
02/28/2011	918	927.5	916.5	926
03/01/2011	927.5	939	920.5	930
03/02/2011	921.5	934.5	921.5	930.5
03/03/2011	939	944.5	933	938
03/04/2011	941.5	944	932.5	938.5
03/07/2011	938.5	942	931	931
03/08/2011	931	940	931	934.5
03/09/2011	935	953.5	934.5	937.5
03/10/2011	936	939.5	931	933
03/11/2011	926	929	917	919.5
03/14/2011	912.5	920	910	912.5
03/15/2011	903.5	907.5	873.5	892.5
03/16/2011	909.5	909.5	885	885
03/17/2011	897.5	904	889	894
03/18/2011	900	903.5	891	894
03/21/2011	909	909	897.5	898
03/22/2011	903.5	907.5	889	897
03/23/2011	896.5	905	891	905
03/24/2011	905	918.5	905	918.5
03/25/2011	922.5	925	905	915.5
03/28/2011	903	905	897.5	902
03/29/2011	905	914.5	898.5	914.5
03/30/2011	921	928.5	920.5	925
03/31/2011	930.5	930.5	921	923.5
04/01/2011	930	937.5	926.5	937
04/04/2011	938.5	945	933.5	936.5
04/05/2011	940	943	927.5	934
04/06/2011	938.5	938.5	932	932.5
04/07/2011	936	937	924	924
04/08/2011	905	937.5	905	932.5
04/11/2011	940	957	934	935.5
04/12/2011	928	939	923.5	925
04/13/2011	929	936	926.5	928.5
04/14/2011	928.5	932.5	925.5	927
04/15/2011	924	933	923	927
04/18/2011	933.5	934	911	916.5
04/19/2011	921	928.5	917.5	924
04/20/2011	930	934.5	924.5	931
04/21/2011	960	973	956.5	962.5
04/26/2011	971.5	971.5	952.5	964.5
04/27/2011	970	970	953	962.5
04/28/2011	965	965.5	947.5	950.5
04/29/2011	958	963	956	962
05/02/2011	965	968.5	961	964
05/03/2011	964	964.5	958.5	959.5
05/04/2011	958	964	946	950
05/05/2011	952.5	956	941	943
05/06/2011	951.5	951.5	940	946
05/09/2011	951	951.5	938.5	940
05/10/2011	940.5	947	932.5	941
05/11/2011	943	945.5	923	931.5
05/12/2011	928.5	940	922.5	937
05/13/2011	938.5	949	931	932
05/16/2011	930	936	926.5	931
05/17/2011	930	936	913.5	919.5
05/18/2011	932	938	928	930
05/19/2011	932	942.5	930.5	938.5
05/20/2011	944	953.5	939	943
05/23/2011	934.5	939	922	928
05/24/2011	929.5	938.5	922.5	922.5
05/25/2011	918	927.5	917	926
05/26/2011	929.5	929.5	921.5	926
05/27/2011	930.5	934.5	927.5	931
05/30/2011	928.5	941	927.5	930.5
05/31/2011	937	947	930.5	939.5
06/01/2011	943.5	945	934	934.5
06/03/2011	930.5	935	921	932
06/06/2011	923.5	936	923.5	927
06/07/2011	928.5	928.5	917.5	917.5
06/08/2011	915	917.5	904	906.5
06/09/2011	910	911.5	903	907.5
06/10/2011	903.5	911	903	909
06/14/2011	906	914	905	909
06/15/2011	907.5	912	899.5	900
06/16/2011	898	901	881.5	887.5
06/17/2011	890.5	897	881.5	893.5
06/20/2011	885.5	888	879.5	885
06/21/2011	887.5	896	883.5	891
06/22/2011	891	899	887	895
06/23/2011	888.5	892.5	873	874
06/24/2011	880	883.5	872	875
06/27/2011	872	876	861.5	865.5
06/28/2011	865.5	875	863.5	868.5
06/29/2011	875	885	869.5	881
06/30/2011	887	898.5	884	889.5
07/01/2011	887.5	905.5	886	905
07/04/2011	895	903	890	900.5
07/05/2011	902.5	902.5	871	888
07/06/2011	887	887	870	880
07/07/2011	886	887	876	881.5
07/08/2011	885	891.5	880	885
07/11/2011	884.5	890	872	876.5
07/12/2011	870.5	889	868	887
07/13/2011	881	885	873.5	880
07/14/2011	873	880	872	876.5
07/15/2011	874.5	878	871.5	874.5
07/18/2011	872.5	877.5	867	871.5
07/19/2011	873	877	858.5	860
07/20/2011	863	865	855	859
07/21/2011	859.5	868	855	864.5
07/22/2011	871	881.5	866.5	871
07/25/2011	869.5	874	867	868
07/26/2011	871.5	875	863.5	868
07/27/2011	866	866	856	858
07/28/2011	855	865	855	860.5
07/29/2011	859	869.5	855.5	863.5
08/02/2011	857.5	859	825.5	830
08/03/2011	827	844	820	823
08/04/2011	760	785	722	760
08/05/2011	730	777.5	721.5	770
08/08/2011	755.5	797	751	771
08/09/2011	784.5	790	766	784.5
08/10/2011	793	796	743.5	743.5
08/11/2011	764	764	711.5	741
08/12/2011	746	766.5	729	750
08/15/2011	754	786	752.5	777.5
08/16/2011	774	777	755	764
08/17/2011	764	772.5	754.5	765
08/18/2011	759.5	768	741	744.5
08/19/2011	738.5	748	723.5	732.5
08/22/2011	726	748	726	736.5
08/23/2011	749	749.5	735.5	748
08/24/2011	748.5	768	746.5	762
08/25/2011	765	769	743.5	748
08/26/2011	753.5	753.5	726	745.5
08/29/2011	758	779	753.5	776
08/30/2011	784	785	768.5	780.5
08/31/2011	788	788	777.5	779
09/01/2011	782	782	759	768
09/02/2011	753.5	760	738.5	760
09/05/2011	735	745	727	735
09/06/2011	735	787	735	787
09/07/2011	793.5	816	792	816
09/08/2011	803	808	787	799
09/09/2011	788.5	801.5	786	786
09/12/2011	775	775	759	765
09/13/2011	778	778	752	753
09/14/2011	749	763	748	757.5
09/15/2011	762.5	763.5	741.5	748.5
09/16/2011	747.5	754.5	735	735
09/19/2011	730	737.5	721.5	731.5
09/20/2011	730	747.5	727	747.5
09/21/2011	746	746.5	735.5	736.5
09/22/2011	721.5	729.5	708.5	710.5
09/23/2011	715.5	721	684.5	703.5
09/26/2011	697	720.5	693.5	712.5
09/27/2011	729	742	725	735
09/28/2011	718.5	725	707.5	710
09/29/2011	710	713	702	710.5
09/30/2011	709.5	711	698	711
10/03/2011	699.5	712.5	698.5	712.5
10/04/2011	704	712	697	710
10/05/2011	724	727.5	712.5	719
10/06/2011	730	745.5	718	745.5
10/07/2011	756	759.5	740.5	748
10/10/2011	753.5	754	739	745
10/11/2011	746	764	746	764
10/12/2011	764.5	777	757	770
10/13/2011	770.5	782	759.5	773.5
10/14/2011	778	781.5	766	767
10/17/2011	774	778.5	757.5	761
10/18/2011	759.5	770	751.5	762
10/19/2011	763.5	766.5	750	750
10/20/2011	745	765.5	745	757
10/21/2011	760	785	754	784
10/24/2011	788	794.5	783.5	793.5
10/25/2011	788.5	802	785.5	796.5
10/26/2011	802	803	781	788.5
10/27/2011	804.5	817	801.5	809
10/28/2011	811	815	806	811.5
10/31/2011	803	819	802	802
11/01/2011	780	794	773	788
11/02/2011	797.5	801	786	794
11/03/2011	786	802	782.5	799
11/04/2011	799.5	810	796	810
11/07/2011	802.5	813	801	804.5
11/08/2011	809	827	802	802.5
11/09/2011	810	810.5	782	800
11/10/2011	786	805.5	784	786
11/11/2011	789	806	785	803
11/14/2011	806.5	808.5	796	798
11/15/2011	799	809	789	803
11/16/2011	797	805	787.5	794.5
11/17/2011	788.5	793.5	776.5	786.5
11/18/2011	782.5	784	771	771
11/21/2011	764.5	766	749.5	762.5
11/22/2011	766	794	764.5	793
11/23/2011	788.5	805.5	785.5	795
11/24/2011	794.5	805	790	790.5
11/25/2011	790.5	803	783.5	798
11/28/2011	810	833.5	803.5	833.5
11/29/2011	827.5	842.5	826.5	842.5
11/30/2011	838.5	854.5	836	848
12/01/2011	852	855	837.5	847
12/02/2011	854	864	852.5	861
12/05/2011	855	856.5	833.5	838.5
12/06/2011	830.5	841.5	826	837
12/07/2011	844	847.5	835	845.5
12/08/2011	854.5	855	837.5	844
12/09/2011	836.5	852	835	852
12/12/2011	851	860	840.5	860
12/13/2011	860	864	850	854
12/14/2011	850	857.5	836.5	836.5
12/15/2011	835.5	846	830	836
12/16/2011	844	855.5	838.5	850
12/19/2011	845	856.5	843	844.5
12/20/2011	842	854	842	852.5
12/21/2011	859	862.5	851.5	855.5
12/22/2011	861	878	861	875
12/23/2011	879	884.5	873	882.5
12/27/2011	885	888.5	880	885.5
12/28/2011	887	893.5	879.5	887.5
12/29/2011	889	892.5	883.5	888.5
12/30/2011	893	900	890.5	895

Menu

Create your free account now!

GIVN.SW: Givaudan S.A. Historical Data

2011 Historical Chart

Average

Low

High