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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 903.772
CLOSE 903.584

Low

LOW 830

High

HIGH 977
DATEOPENHIGHLOWCLOSE
01/03/2012910914892.5914
01/04/2012914917.5907909
01/05/2012909912885886
01/06/2012890894.5875.5878.5
01/09/2012880.5885.5873.5874.5
01/10/2012869878.5865.5870
01/11/2012868874.5856.5859
01/12/2012855.5868855.5864
01/13/2012878883.5873883.5
01/16/2012877.5884.5872875
01/17/2012882882869.5872
01/18/2012874881.5866881.5
01/19/2012882.5890879889.5
01/20/2012894.5894.5877.5880
01/23/2012880.5885.5874881
01/24/2012880.5881861869.5
01/25/2012875.5876863.5865
01/26/2012860870855864.5
01/27/2012864871860.5865.5
01/30/2012864864.5852854
01/31/2012861.5864851.5859.5
02/01/2012862.5893.5859.5893
02/02/2012893896863870
02/03/2012870874.5858.5874.5
02/06/2012877878.5865.5877.5
02/07/2012881.5894.5874.5888.5
02/08/2012891894.5884886.5
02/09/2012888.5893878882.5
02/10/2012880884869882
02/13/2012884886.5867.5871.5
02/14/2012874.5886.5870883.5
02/15/2012888889879887
02/16/2012877899875899
02/17/2012900900887890
02/20/2012897901893899.5
02/21/2012899.5899.5874878
02/22/2012876880.5870878.5
02/23/2012886.5888870.5874.5
02/24/2012877.5879.5866.5876
02/27/2012873.5874856864
02/28/2012867.5867.5858866
02/29/2012869869854.5854.5
03/01/2012852863851.5861.5
03/02/2012862864.5856858.5
03/05/2012854.5856.5846.5852
03/06/2012847849.5830834
03/07/2012830846.5830842.5
03/08/2012848857.5845854.5
03/09/2012852860849.5855
03/12/2012854865.5850.5863
03/13/2012869881.5863.5872
03/14/2012872.5875856.5862.5
03/15/2012860865856.5863.5
03/16/2012863.5867.5859.5864
03/19/2012864864857.5859
03/20/2012857.5864.5851.5862
03/21/2012860.5872.5860.5864.5
03/22/2012864.5865.5854858
03/23/2012865867.5856.5867.5
03/26/2012848870846864.5
03/27/2012866.5868853856
03/28/2012855864853856.5
03/29/2012852867.5852861.5
03/30/2012875880865870
04/02/2012871.5899.5869.5898
04/03/2012900907889.5897.5
04/04/2012892.5896.5872.5873
04/05/2012874881.5869876.5
04/10/2012870874863863
04/11/2012876903875.5894.5
04/12/2012892.5904891895
04/13/2012891.5896.5875.5881
04/16/2012875893.5875890
04/17/2012890890.5881890
04/18/2012890890878886
04/19/2012886891.5882887.5
04/20/2012892894885.5888
04/23/2012886886863873.5
04/24/2012875875.5862875.5
04/25/2012878.5892875.5881
04/26/2012884891.5880.5883
04/27/2012879.5889.5874.5886
04/30/2012886887871881
05/02/2012885894884891
05/03/2012893.5897877880.5
05/04/2012875.5879864868.5
05/07/2012864.5878863.5876
05/08/2012875884.5872876
05/09/2012876880.5869880
05/10/2012882.5882.5863870.5
05/11/2012855877855877
05/14/2012872876857862.5
05/15/2012856872856863.5
05/16/2012857869.5855865
05/18/2012855.5864848.5852.5
05/21/2012850860850858.5
05/22/2012864876.5858.5874
05/23/2012866878.5861.5864.5
05/24/2012871.5879863876.5
05/25/2012875.5897872.5896.5
05/29/2012898907898905
05/30/2012905.5907893896.5
05/31/2012898907896.5900.5
06/01/2012903906891.5898.5
06/04/2012890892.5881.5881.5
06/05/2012882.5887877881.5
06/06/2012881.5896880893.5
06/07/2012896912.5892911.5
06/08/2012907.5917.5904.5916.5
06/11/2012921926911.5912
06/12/2012913921.5912.5917
06/13/2012920928.5918922.5
06/14/2012924.5927907.5914.5
06/15/2012924.5925916918.5
06/18/2012930.5930.5920924.5
06/19/2012924.5938921935
06/20/2012936938.5918935
06/21/2012930.5931.5919.5924
06/22/2012918.5922912.5914.5
06/25/2012911.5920903920
06/26/2012916.5921907909
06/27/2012911914.5899906
06/28/2012909.5911902905
06/29/2012920933915929.5
07/02/2012934.5935926931.5
07/03/2012934.5937929934
07/04/2012936939929932
07/05/2012934.5934.5922929.5
07/06/2012929.5934927930.5
07/09/2012932935926931.5
07/10/2012935935921.5929.5
07/11/2012929936922.5934.5
07/12/2012931933.5926.5933.5
07/13/2012937.5949936.5944
07/16/2012935.5948.5933943.5
07/17/2012943.5950940948
07/18/2012950965946.5962
07/19/2012963969.5961.5963
07/20/2012964970950.5955
07/23/2012950956.5932.5934
07/24/2012938.5944.5933.5937
07/25/2012933953.5933946.5
07/26/2012950956.5935.5954
07/27/2012953.5954940949.5
07/30/2012955.5963.5947.5951.5
07/31/2012949.5955.5946.5950.5
08/02/2012951.5968948954
08/03/2012915924.5901920
08/06/2012925925909909.5
08/07/2012908.5923.5904920
08/08/2012921931917924
08/09/2012930936.5923934.5
08/10/2012935938.5927933.5
08/13/2012931937927931.5
08/14/2012933941.5932.5935.5
08/15/2012929938924.5934
08/16/2012932.5933.5915.5921
08/17/2012921.5921.5914917
08/20/2012915.5917.5902.5905
08/21/2012908.5913905.5908.5
08/22/2012907907.5893.5895.5
08/23/2012900900.5895900.5
08/24/2012900.5904897.5903
08/27/2012902.5905899.5903
08/28/2012904904895898.5
08/29/2012900904897.5902.5
08/30/2012899901.5892895.5
08/31/2012897.5907894.5901
09/03/2012899909899907
09/04/2012908.5909892896
09/05/2012894.5903891.5902
09/06/2012902909899908.5
09/07/2012909913.5897.5900.5
09/10/2012901.5906.5893893.5
09/11/2012893.5894883.5888.5
09/12/2012891.5891.5886.5890
09/13/2012890892887890.5
09/14/2012900904.5891896.5
09/17/2012896902893896.5
09/18/2012896.5897890894.5
09/19/2012897910896910
09/20/2012907907901902.5
09/21/2012903905895.5895.5
09/24/2012893897.5888.5892
09/25/2012895897891896
09/26/2012890893883.5887
09/27/2012891.5899.5888.5891
09/28/2012900902892892.5
10/01/2012894907894905
10/02/2012900917900909.5
10/03/2012910914.5905906.5
10/04/2012910914905.5910
10/05/2012916.5933.5914.5926
10/08/2012928.5929920.5923.5
10/09/2012930941.5928929.5
10/10/2012932933921.5931.5
10/11/2012930.5941929.5934.5
10/12/2012935941930930
10/15/2012932941.5930936.5
10/16/2012941.5946934.5941
10/17/2012950951.5944.5949
10/18/2012952952943943
10/19/2012945951.5940940
10/22/2012941.5944932934.5
10/23/2012936937918.5922.5
10/24/2012926.5931917922
10/25/2012925.5928923924
10/26/2012920.5925913.5922
10/29/2012919.5923.5915.5922.5
10/30/2012919.5927919923.5
10/31/2012925938.5922.5932
11/01/2012927.5934925929.5
11/02/2012927.5937925931
11/05/2012925927.5923925.5
11/06/2012926.5933925927
11/07/2012935937922.5924.5
11/08/2012928.5930918920.5
11/09/2012915.5920.5911.5918
11/12/2012919923912915.5
11/13/2012915.5925.5913.5922
11/14/2012923.5923.5917.5920
11/15/2012915.5920912.5913
11/16/2012910917905.5909
11/19/2012913919.5908916
11/20/2012911.5920.5907.5915
11/21/2012910919909919
11/22/2012920921912.5915
11/23/2012914.5929914923.5
11/26/2012924927.5921927.5
11/27/2012930937.5928932
11/28/2012932932.5925931
11/29/2012935943925925
11/30/2012929940929930.5
12/03/2012936940.5930.5933.5
12/04/2012933.5935928930
12/05/2012935935.5924926.5
12/06/2012928938925.5935
12/07/2012936940.5933935.5
12/10/2012934944934942.5
12/11/2012943.5945938.5944
12/12/2012944963943.5960
12/13/2012960961.5949959.5
12/14/2012964965958964
12/17/2012963966.5959964
12/18/2012968969.5962.5962.5
12/19/2012963.5977963.5975
12/20/2012973975968970.5
12/21/2012972973960.5970.5
12/27/2012970976.5966.5969
12/28/2012970.5972.5963963