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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,500.8175
CLOSE 3,502.4524

Low

LOW 2,505

High

HIGH 4,099
DATEOPENHIGHLOWCLOSE
01/03/20203,0323,0563,0233,056
01/06/20203,0503,0523,0263,051
01/07/20203,0483,0603,0203,020
01/08/20203,0153,0233,0033,013
01/09/20203,0373,0393,0053,008
01/10/20203,0163,0192,9993,011
01/13/20203,0173,0262,9923,006
01/14/20203,0063,0252,9873,025
01/15/20203,0123,0273,0033,020
01/16/20203,0353,0483,0243,048
01/17/20203,0523,0803,0463,077
01/20/20203,0783,0923,0743,091
01/21/20203,0803,1133,0713,112
01/22/20203,1263,1333,1043,119
01/23/20203,1283,1303,0863,091
01/24/20203,0253,1643,0163,154
01/27/20203,1303,2113,1303,144
01/28/20203,1443,1973,1423,190
01/29/20203,1953,2423,1893,235
01/30/20203,2403,2763,2233,235
01/31/20203,2333,2513,1723,180
02/03/20203,1753,2033,1733,197
02/04/20203,2123,2473,2073,232
02/05/20203,2323,2643,2233,253
02/06/20203,2643,2833,2293,276
02/07/20203,2753,2763,2503,269
02/10/20203,2653,2753,2483,271
02/11/20203,2803,3173,2803,314
02/12/20203,3143,3173,2843,285
02/13/20203,2963,3053,2653,305
02/14/20203,3103,3303,2983,330
02/17/20203,3373,3563,3213,356
02/18/20203,3443,3693,3373,369
02/19/20203,3803,4163,3703,395
02/20/20203,3993,4053,3683,387
02/21/20203,3873,3953,3573,363
02/24/20203,2753,3143,2263,243
02/25/20203,2503,2843,1893,189
02/26/20203,1683,2223,0583,219
02/27/20203,1813,2043,0943,125
02/28/20203,0203,0772,9843,006
03/02/20203,0763,1212,9893,069
03/03/20203,1353,2003,1153,143
03/04/20203,1613,2153,1463,174
03/05/20203,1923,1923,0823,108
03/06/20203,0533,0862,9993,028
03/09/20202,8702,9862,8602,897
03/10/20202,9253,0532,8982,927
03/11/20202,9372,9732,9022,912
03/12/20202,8112,8122,6442,681
03/13/20202,7212,9132,6902,745
03/16/20202,6082,7252,5052,702
03/17/20202,8072,8322,6622,807
03/18/20202,7402,9132,7322,895
03/19/20202,9083,1002,8503,100
03/20/20203,1783,1812,9162,916
03/23/20202,7592,9812,7552,872
03/24/20202,9913,0252,8812,991
03/25/20203,0303,0302,8642,968
03/26/20202,9003,0062,8942,974
03/27/20202,9002,9202,8332,865
03/30/20202,9002,9752,8572,975
03/31/20202,9883,0152,9292,995
04/01/20202,9002,9452,8712,908
04/02/20202,9272,9962,8782,985
04/03/20203,0173,0192,9582,995
04/06/20203,0563,0602,9883,014
04/07/20203,0643,1523,0423,138
04/08/20203,1453,1573,0573,079
04/09/20203,1003,1063,0533,071
04/14/20203,1003,2233,0953,220
04/15/20203,2033,2253,1203,135
04/16/20203,1413,2373,1263,210
04/17/20203,2623,2623,1903,214
04/20/20203,2213,2903,2193,290
04/21/20203,3003,3243,2693,282
04/22/20203,3083,3283,2793,320
04/23/20203,3403,3403,2463,260
04/24/20203,2203,2723,2203,262
04/27/20203,3003,3183,2423,256
04/28/20203,2603,2883,2283,261
04/29/20203,2633,2843,2263,243
04/30/20203,2393,2713,1943,233
05/04/20203,1753,2223,1643,198
05/05/20203,2403,2403,1913,225
05/06/20203,2223,2663,2193,247
05/07/20203,2553,2913,2493,288
05/08/20203,2993,3293,2953,322
05/11/20203,3343,3473,3093,326
05/12/20203,3263,3693,3263,366
05/13/20203,3263,4073,3263,390
05/14/20203,3713,3893,3103,321
05/15/20203,3543,3663,2963,306
05/18/20203,3563,4003,3213,400
05/19/20203,4203,4203,3743,407
05/20/20203,3983,4863,3943,478
05/22/20203,4393,4493,4083,433
05/25/20203,4503,4503,4073,429
05/26/20203,4403,4413,3923,421
05/27/20203,4273,4273,3233,331
05/28/20203,3443,4313,3373,430
05/29/20203,4233,4833,3943,447
06/02/20203,4863,4943,4143,469
06/03/20203,4793,5093,4373,509
06/04/20203,4953,5483,4763,488
06/05/20203,4943,4983,3823,395
06/08/20203,3723,3823,2673,300
06/09/20203,2933,3693,2823,338
06/10/20203,3623,4093,3443,368
06/11/20203,3413,4223,3013,417
06/12/20203,3993,4463,3603,394
06/15/20203,3643,4033,3343,385
06/16/20203,4093,4243,3363,375
06/17/20203,3753,4323,3643,420
06/18/20203,4093,4673,4073,461
06/19/20203,4953,4953,4343,476
06/22/20203,4543,4883,4223,429
06/23/20203,4313,4563,4093,445
06/24/20203,4373,4473,3813,386
06/25/20203,3723,4233,3593,423
06/26/20203,4593,4813,4303,439
06/29/20203,4363,4573,4313,455
06/30/20203,4793,5393,4653,528
07/01/20203,5163,5503,4933,509
07/02/20203,5433,5453,4873,533
07/03/20203,5493,5683,4913,503
07/06/20203,5403,5543,5033,554
07/07/20203,5433,5653,5213,541
07/08/20203,5403,5493,5243,539
07/09/20203,5393,6133,5303,576
07/10/20203,5803,6303,5663,622
07/13/20203,6353,6753,6133,675
07/14/20203,6523,6883,6173,688
07/15/20203,7103,7293,6913,712
07/16/20203,7003,7263,6663,719
07/17/20203,7183,7543,7143,730
07/20/20203,7193,7823,7113,782
07/21/20203,8253,8303,7203,748
07/22/20203,7363,8283,7143,801
07/23/20203,8233,8433,7893,793
07/24/20203,7503,7783,7163,768
07/27/20203,7713,8093,7623,800
07/28/20203,8003,8003,7493,772
07/29/20203,7523,7823,7483,776
07/30/20203,7843,7983,7153,738
07/31/20203,7503,8063,7433,761
08/03/20203,7783,8633,7653,858
08/04/20203,8573,8603,7683,780
08/05/20203,7963,8053,7633,780
08/06/20203,7793,7953,7343,752
08/07/20203,7503,8063,7503,769
08/10/20203,7853,7923,7413,755
08/11/20203,7783,7843,7153,721
08/12/20203,7043,8023,7043,802
08/13/20203,8003,8323,7803,827
08/14/20203,8303,8383,7413,747
08/17/20203,7423,8043,7403,804
08/18/20203,7883,8003,7533,774
08/19/20203,7733,8193,7603,804
08/20/20203,7833,7983,7673,776
08/21/20203,7793,7953,7463,788
08/24/20203,8153,8593,8143,829
08/25/20203,8253,8413,7883,788
08/26/20203,7813,8533,7783,853
08/27/20203,8723,8723,7953,798
08/28/20203,7903,8013,7443,767
08/31/20203,7723,8223,7723,790
09/01/20203,8053,8783,8053,828
09/02/20203,8663,9353,8593,908
09/03/20203,9323,9353,8133,818
09/04/20203,8123,8793,7743,799
09/07/20203,8153,8743,8113,864
09/08/20203,8753,8833,7903,853
09/09/20203,8723,9603,8693,955
09/10/20203,9383,9543,9063,940
09/11/20203,9403,9873,9303,970
09/14/20203,9904,0153,9463,963
09/15/20203,9744,0103,9544,010
09/16/20204,0114,0734,0094,052
09/17/20204,0284,0864,0144,058
09/18/20204,0734,0784,0234,072
09/21/20204,0584,0994,0124,050
09/22/20204,0584,0963,9974,009
09/23/20204,0304,0383,9874,006
09/24/20203,9664,0003,9383,968
09/25/20203,9733,9803,9143,942
09/28/20203,9803,9863,9373,966
09/29/20203,9483,9683,9423,961
09/30/20203,9904,0113,9693,970
10/01/20203,9854,0453,9854,036
10/02/20204,0194,0634,0014,063
10/05/20204,0764,0904,0404,075
10/06/20204,0764,0763,9763,981
10/07/20203,9974,0353,9814,033
10/08/20203,9814,0353,9383,991
10/09/20203,9813,9953,9473,987
10/12/20203,9874,0603,9844,042
10/13/20204,0414,0834,0264,071
10/14/20204,0804,0844,0144,035
10/15/20204,0064,0103,9303,951
10/16/20203,9643,9933,9493,968
10/19/20203,9683,9913,9343,935
10/20/20203,9383,9633,9033,909
10/21/20203,9033,9183,8393,873
10/22/20203,8633,8773,8413,857
10/23/20203,8653,9053,8453,874
10/26/20203,8513,8873,8203,845
10/27/20203,8533,8903,8353,881
10/28/20203,8653,8843,7693,792
10/29/20203,7893,8263,7583,762
10/30/20203,7573,7733,7123,736
11/02/20203,7323,8093,7173,775
11/03/20203,7853,8123,7703,801
11/04/20203,7813,9253,7813,925
11/05/20203,9503,9903,9243,924
11/06/20203,9293,9453,8763,940
11/09/20203,9783,9843,7323,742
11/10/20203,7373,7523,6483,670
11/11/20203,6693,7293,6363,698
11/12/20203,6863,7513,6753,703
11/13/20203,7103,7513,6953,695
11/16/20203,7003,7043,5933,646
11/17/20203,6453,6873,6173,634
11/18/20203,6393,6823,6203,645
11/19/20203,6483,6583,6213,646
11/20/20203,6503,6743,6293,662
11/23/20203,6823,6823,5993,607
11/24/20203,6253,6283,5493,592
11/25/20203,5843,6143,5633,581
11/26/20203,5943,6253,5923,603
11/27/20203,6133,6443,6063,643
11/30/20203,6453,7243,6403,704
12/01/20203,7063,7073,6363,642
12/02/20203,6383,6513,6033,604
12/03/20203,6003,6133,5463,551
12/04/20203,5503,5593,5143,541
12/07/20203,5503,5843,5323,559
12/08/20203,5483,6513,5463,642
12/09/20203,6423,6443,5983,613
12/10/20203,6203,6573,6113,618
12/11/20203,6203,6363,6053,625
12/14/20203,6393,6393,5953,632
12/15/20203,6133,6423,5953,595
12/16/20203,5993,6433,5653,642
12/17/20203,6583,6883,6263,668
12/18/20203,6813,7093,6733,697
12/21/20203,7033,7293,6553,677
12/22/20203,6943,7043,6743,695
12/23/20203,7193,7253,6743,682
12/28/20203,6853,7173,6853,717
12/29/20203,7233,7573,7133,736
12/30/20203,7463,7743,7293,730