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

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,212.7851
CLOSE 1,213.1064

Low

LOW 956.5

High

HIGH 1,369
DATEOPENHIGHLOWCLOSE
01/03/2013970973.5956.5971.5
01/04/2013971.5976.5967.5975.5
01/07/2013975975967968.5
01/08/2013969.5974.5965.5967.5
01/09/2013972978.5968978.5
01/10/2013978.5983.5973979
01/11/2013983989.5977988
01/14/2013982985969.5983.5
01/15/2013984998982.5991.5
01/16/20139901,0059861,005
01/17/20131,0061,0221,0011,020
01/18/20131,0171,0191,0031,005
01/21/20131,0091,0111,0001,005
01/22/20131,0071,0149971,008
01/23/20131,0081,0191,0061,017
01/24/20131,0171,0241,0121,024
01/25/20131,0211,0341,0201,025
01/28/20131,0281,0341,0241,025
01/29/20131,0241,0281,0111,025
01/30/20131,0301,0321,0141,014
01/31/20131,0121,0201,0111,012
02/01/20131,0181,0281,0121,025
02/04/20131,0251,0281,0121,012
02/05/20131,0371,0701,0371,070
02/06/20131,0891,1001,0541,057
02/07/20131,0781,1021,0741,094
02/08/20131,0931,1081,0901,091
02/11/20131,0951,1031,0901,094
02/12/20131,0951,0991,0891,091
02/13/20131,0951,1141,0901,104
02/14/20131,1051,1091,0981,099
02/15/20131,0931,1021,0931,100
02/18/20131,1001,1041,0911,094
02/19/20131,0931,1011,0921,099
02/20/20131,0971,1051,0961,099
02/21/20131,0931,0991,0871,095
02/22/20131,0991,1041,0931,101
02/25/20131,1051,1101,0961,102
02/26/20131,1021,1181,0931,114
02/27/20131,1151,1191,1041,113
02/28/20131,1191,1231,1111,120
03/01/20131,1221,1291,1151,128
03/04/20131,1241,1561,1191,156
03/05/20131,1531,1611,1481,161
03/06/20131,1611,1641,1521,156
03/07/20131,1611,1611,1491,152
03/08/20131,1541,1691,1511,165
03/11/20131,1621,1771,1571,175
03/12/20131,1731,1861,1651,185
03/13/20131,1841,1851,1701,175
03/14/20131,1761,2021,1751,201
03/15/20131,2121,2271,2041,227
03/18/20131,2151,2321,2091,230
03/19/20131,2301,2301,2151,220
03/20/20131,2201,2301,2181,220
03/21/20131,2201,2211,2001,213
03/22/20131,2091,2171,1971,203
03/25/20131,1681,1911,1611,161
03/26/20131,1621,1691,1511,162
03/27/20131,1671,1711,1561,166
03/28/20131,1601,1711,1581,166
04/02/20131,1761,1981,1741,187
04/03/20131,1831,2031,1811,192
04/04/20131,1931,1941,1581,160
04/05/20131,1631,1691,1311,135
04/08/20131,1351,1521,1341,141
04/09/20131,1491,1501,1081,120
04/10/20131,1301,1381,1241,130
04/11/20131,1331,1631,1301,158
04/12/20131,1621,1621,1421,145
04/15/20131,1431,1471,1311,142
04/16/20131,1131,1261,0921,117
04/17/20131,1201,1331,1141,119
04/18/20131,1271,1501,1211,150
04/19/20131,1501,1501,1401,147
04/22/20131,1511,1541,1331,138
04/23/20131,1421,1631,1351,162
04/24/20131,1641,1721,1591,170
04/25/20131,1741,1781,1501,152
04/26/20131,1461,1801,1461,177
04/29/20131,1831,2061,1721,203
04/30/20131,2051,2071,1791,196
05/02/20131,1941,2011,1851,199
05/03/20131,2001,2051,1921,201
05/06/20131,2051,2051,1931,200
05/07/20131,2001,2171,1971,210
05/08/20131,2121,2551,2111,248
05/10/20131,2561,2651,2501,260
05/13/20131,2601,2731,2581,267
05/14/20131,2691,2861,2601,270
05/15/20131,2731,2781,2651,270
05/16/20131,2701,2731,2551,260
05/17/20131,2661,2681,2471,262
05/21/20131,2651,2701,2501,261
05/22/20131,2581,2931,2571,281
05/23/20131,2621,2701,2421,246
05/24/20131,2471,2501,2291,235
05/27/20131,2341,2461,2311,237
05/28/20131,2461,2541,2431,243
05/29/20131,2371,2431,2231,225
05/30/20131,2231,2371,2191,226
05/31/20131,2651,2721,2311,239
06/03/20131,2351,2411,2111,227
06/04/20131,2261,2341,2131,216
06/05/20131,2091,2151,1841,187
06/06/20131,1821,1911,1701,173
06/07/20131,1701,1851,1621,185
06/10/20131,1851,1951,1761,189
06/11/20131,1901,1921,1771,185
06/12/20131,1821,2291,1821,207
06/13/20131,1911,2141,1881,207
06/14/20131,2121,2131,1921,193
06/17/20131,2011,2101,1991,200
06/18/20131,2001,2161,1931,211
06/19/20131,2111,2341,2001,226
06/20/20131,2121,2221,1871,190
06/21/20131,1941,2211,1761,178
06/24/20131,1751,1751,1381,141
06/25/20131,1521,1731,1431,171
06/26/20131,1701,2041,1671,195
06/27/20131,2021,2211,1881,218
06/28/20131,2231,2241,2051,219
07/01/20131,2251,2341,2051,234
07/02/20131,2451,2561,2351,245
07/03/20131,2461,2481,2331,242
07/04/20131,2411,2561,2381,253
07/05/20131,2531,2591,2421,247
07/08/20131,2581,2911,2531,275
07/09/20131,2801,2901,2691,279
07/10/20131,2731,2811,2601,281
07/11/20131,2901,2991,2801,299
07/12/20131,3001,3201,2981,319
07/15/20131,3151,3241,3001,305
07/16/20131,3061,3111,2921,296
07/17/20131,2751,2881,2591,265
07/18/20131,2631,2681,2421,258
07/19/20131,2471,2621,2411,255
07/22/20131,2541,2711,2431,264
07/23/20131,2611,2801,2561,268
07/24/20131,2711,2821,2581,265
07/25/20131,2981,3321,2891,289
07/26/20131,2991,3081,2911,295
07/29/20131,2991,3101,2971,300
07/30/20131,2981,3091,2881,295
07/31/20131,2951,3021,2881,289
08/02/20131,3111,3131,2901,306
08/05/20131,3071,3131,2951,305
08/06/20131,3001,3241,3001,322
08/07/20131,3171,3331,3051,332
08/08/20131,3351,3691,3301,362
08/09/20131,3611,3621,3351,342
08/12/20131,3391,3411,3241,328
08/13/20131,3191,3261,3021,324
08/14/20131,3211,3311,3181,326
08/15/20131,3241,3241,3071,314
08/16/20131,3151,3161,3001,305
08/19/20131,3051,3191,3011,319
08/20/20131,3131,3131,2961,299
08/21/20131,2951,3001,2771,277
08/22/20131,2781,2911,2771,288
08/23/20131,2931,3061,2891,299
08/26/20131,2981,3071,2941,295
08/27/20131,2951,3021,2661,270
08/28/20131,2661,2691,2411,241
08/29/20131,2461,2471,2351,240
08/30/20131,2411,2541,2361,253
09/02/20131,2601,2751,2591,270
09/03/20131,2711,2801,2671,270
09/04/20131,2741,2931,2681,289
09/05/20131,2951,3041,2921,301
09/06/20131,3041,3081,2811,292
09/09/20131,2961,2991,2851,287
09/10/20131,2931,3161,2921,314
09/11/20131,3181,3231,3071,312
09/12/20131,3181,3191,2861,289
09/13/20131,2841,2971,2821,294
09/16/20131,3091,3141,3011,306
09/17/20131,3081,3091,2971,308
09/18/20131,3141,3321,3121,330
09/19/20131,3501,3501,3331,337
09/20/20131,3481,3491,3341,340
09/23/20131,3441,3441,3291,334
09/24/20131,3451,3481,3351,338
09/25/20131,3391,3461,3341,341
09/26/20131,3441,3511,3341,336
09/27/20131,3411,3411,3201,328
09/30/20131,3191,3211,3101,321
10/01/20131,3141,3151,2901,309
10/02/20131,3011,3031,2751,280
10/03/20131,2811,2951,2781,279
10/04/20131,2761,2791,2601,269
10/07/20131,2571,2571,2401,256
10/08/20131,2401,2441,2221,230
10/09/20131,2241,2451,2221,244
10/10/20131,2391,2551,2101,212
10/11/20131,2151,2151,1991,207
10/14/20131,2091,2171,1981,215
10/15/20131,2201,2521,2201,237
10/16/20131,2281,2431,2231,240
10/17/20131,2471,2531,2351,250
10/18/20131,2571,2611,2481,260
10/21/20131,2621,2731,2601,269
10/22/20131,2731,2871,2711,286
10/23/20131,2771,2951,2771,289
10/24/20131,2961,2961,2801,285
10/25/20131,2821,2901,2781,282
10/28/20131,2851,2911,2831,291
10/29/20131,2951,2961,2741,275
10/30/20131,2771,2861,2731,278
10/31/20131,2701,2881,2701,288
11/01/20131,2881,2921,2811,285
11/04/20131,2941,2981,2891,289
11/05/20131,2931,2991,2801,291
11/06/20131,2891,2991,2881,294
11/07/20131,2921,3031,2881,299
11/08/20131,2901,3031,2871,302
11/11/20131,3051,3351,3031,328
11/12/20131,3231,3341,3071,311
11/13/20131,3071,3101,2911,297
11/14/20131,3071,3121,3021,305
11/15/20131,3101,3111,3011,308
11/18/20131,3071,3141,3001,313
11/19/20131,3071,3151,3051,307
11/20/20131,3001,3021,2811,284
11/21/20131,2791,2831,2721,276
11/22/20131,2761,2821,2651,277
11/25/20131,2731,2931,2731,292
11/26/20131,2941,2941,2741,275
11/27/20131,2711,2771,2671,270
11/28/20131,2651,2701,2621,265
11/29/20131,2631,2811,2631,279
12/02/20131,2791,2861,2651,265
12/03/20131,2641,2721,2551,257
12/04/20131,2551,2631,2391,242
12/05/20131,2421,2421,2291,236
12/06/20131,1941,2211,1701,210
12/09/20131,2201,2311,2151,231
12/10/20131,2321,2321,2191,226
12/11/20131,2231,2321,2191,220
12/12/20131,2231,2231,2021,206
12/13/20131,2251,2251,2071,212
12/16/20131,2141,2271,2091,213
12/17/20131,2131,2241,2091,213
12/18/20131,2241,2431,2201,236
12/19/20131,2471,2541,2421,253
12/20/20131,2561,2701,2481,262
12/23/20131,2691,2721,2601,264
12/27/20131,2751,2831,2721,280
12/30/20131,2861,2881,2681,274