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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 4,147.9803
CLOSE 4,150.9567

Low

LOW 3,401

High

HIGH 4,858
DATEOPENHIGHLOWCLOSE
01/04/20213,7673,8053,7453,805
01/05/20213,7903,7903,7433,751
01/06/20213,7593,7593,6973,720
01/07/20213,7113,7243,6913,702
01/08/20213,7003,7243,6743,687
01/11/20213,6873,7483,6663,741
01/12/20213,7493,7523,6623,663
01/13/20213,6743,7273,6573,701
01/14/20213,6973,6983,6503,650
01/15/20213,6333,6333,5393,548
01/18/20213,5413,5703,5263,543
01/19/20213,5593,5753,5343,554
01/20/20213,5523,5763,5343,546
01/21/20213,5703,6153,5553,598
01/22/20213,5983,6073,5723,605
01/25/20213,6283,6923,6193,679
01/26/20213,7003,7653,6903,727
01/27/20213,7273,7343,6753,719
01/28/20213,7013,7453,6583,728
01/29/20213,7103,7133,5893,596
02/01/20213,6003,6693,5983,653
02/02/20213,6203,6593,5813,596
02/03/20213,5853,6243,5643,569
02/04/20213,5603,6143,5523,576
02/05/20213,5803,5913,5453,561
02/08/20213,5663,6203,5663,604
02/09/20213,5893,6083,5723,606
02/10/20213,6143,6543,5963,606
02/11/20213,6203,6363,5973,617
02/12/20213,6253,6683,6123,655
02/15/20213,6623,6643,6143,626
02/16/20213,6263,6363,6013,601
02/17/20213,5973,5993,5563,562
02/18/20213,5623,5813,5463,574
02/19/20213,5803,5893,5563,565
02/22/20213,5603,5793,5143,564
02/23/20213,5583,5753,4593,518
02/24/20213,5333,5633,5063,521
02/25/20213,5383,5383,4743,485
02/26/20213,4563,5063,4273,427
03/01/20213,4573,4873,4413,472
03/02/20213,4753,5343,4683,512
03/03/20213,5203,5273,4183,436
03/04/20213,4523,4683,4193,465
03/05/20213,4483,4563,4013,405
03/08/20213,4153,4853,4103,478
03/09/20213,4753,5223,4463,493
03/10/20213,4963,5683,4763,537
03/11/20213,5213,6003,5143,562
03/12/20213,5623,5773,5023,520
03/15/20213,5203,5503,5173,527
03/16/20213,5283,5813,5253,564
03/17/20213,5683,5693,5463,558
03/18/20213,5353,5403,5103,524
03/19/20213,5073,5533,5063,517
03/22/20213,5113,5693,5083,559
03/23/20213,5673,6483,5673,631
03/24/20213,6403,6793,6033,616
03/25/20213,6163,6643,6063,639
03/26/20213,6473,6473,6083,631
03/29/20213,5873,6403,5803,611
03/30/20213,6103,6283,5893,618
03/31/20213,6353,6893,6033,642
04/01/20213,6803,6853,6363,670
04/06/20213,6873,6993,6493,693
04/07/20213,6953,7043,6643,675
04/08/20213,6783,7383,6733,738
04/09/20213,7663,8163,7373,803
04/12/20213,8133,8133,7513,764
04/13/20213,8303,9093,8023,844
04/14/20213,8553,8903,8423,845
04/15/20213,8403,8753,8363,839
04/16/20213,8523,8543,8213,854
04/19/20213,8603,8953,8583,895
04/20/20213,8913,9093,8823,888
04/21/20213,8993,9313,8733,916
04/22/20213,9213,9443,9013,901
04/23/20213,8883,9123,8733,907
04/26/20213,9003,9153,8493,876
04/27/20213,8763,9063,8593,875
04/28/20213,8843,8853,8293,845
04/29/20213,8383,8663,8333,860
04/30/20213,8653,8713,8153,824
05/03/20213,8403,8603,8163,844
05/04/20213,8563,8563,8083,814
05/05/20213,8323,9023,8283,902
05/06/20213,9043,9063,8773,890
05/07/20213,9003,9093,8613,884
05/10/20213,8653,9033,8633,891
05/11/20213,8633,8773,8033,823
05/12/20213,8313,8383,7803,795
05/14/20213,8203,8473,8113,827
05/17/20213,8383,8683,8183,856
05/18/20213,8753,8753,8333,854
05/19/20213,8383,8673,8043,867
05/20/20213,8943,9583,8793,956
05/21/20213,9633,9783,9263,966
05/25/20213,9804,0133,9704,013
05/26/20214,0144,0634,0094,035
05/27/20214,0314,0364,0054,005
05/28/20214,0024,0323,9894,025
05/31/20214,0114,0434,0104,013
06/01/20214,0264,0544,0144,023
06/02/20214,0284,0504,0194,032
06/03/20214,0204,0484,0104,048
06/04/20214,0454,0864,0454,086
06/07/20214,0854,0974,0624,074
06/08/20214,0734,1324,0674,104
06/09/20214,1124,1764,0924,169
06/10/20214,1744,2304,1614,230
06/11/20214,2244,2544,2184,228
06/14/20214,2464,2534,2124,230
06/15/20214,2324,2764,2194,264
06/16/20214,2604,2984,2564,282
06/17/20214,2534,2654,1744,233
06/18/20214,2414,2984,2364,253
06/21/20214,2534,3204,2464,320
06/22/20214,3044,3364,2664,336
06/23/20214,3394,3544,3194,333
06/24/20214,3324,3774,3314,377
06/25/20214,3554,3694,3374,343
06/28/20214,3594,3594,3084,332
06/29/20214,3324,3614,3304,344
06/30/20214,3434,3534,2844,303
07/01/20214,3064,3214,2544,285
07/02/20214,3214,3364,2914,319
07/05/20214,3114,3264,3004,323
07/06/20214,3064,3394,3064,314
07/07/20214,3174,3974,3174,397
07/08/20214,3814,3854,3224,330
07/09/20214,3384,3704,3334,333
07/12/20214,3304,3904,3224,379
07/13/20214,3734,4044,3684,398
07/14/20214,3604,3814,3284,362
07/15/20214,3704,3884,3594,374
07/16/20214,3984,4114,3704,409
07/19/20214,4004,4574,3794,456
07/20/20214,4444,4904,4114,475
07/21/20214,4914,5044,4454,471
07/22/20214,4014,4624,3014,446
07/23/20214,4724,5114,4594,489
07/26/20214,4774,4964,4144,425
07/27/20214,4184,4944,4134,472
07/28/20214,4894,5014,4644,501
07/29/20214,5104,5124,4464,483
07/30/20214,4664,5264,4594,522
08/02/20214,5344,5484,5064,534
08/03/20214,5294,5534,5114,532
08/04/20214,5454,5674,5354,552
08/05/20214,5524,5944,5434,559
08/06/20214,5654,5804,5094,513
08/09/20214,5304,5654,5294,554
08/10/20214,5604,5674,5354,553
08/11/20214,5744,5744,5414,566
08/12/20214,5704,5804,5404,571
08/13/20214,5774,5964,5654,596
08/16/20214,5964,6034,5494,569
08/17/20214,5504,6254,5454,625
08/18/20214,6274,6704,6224,628
08/19/20214,6214,6414,5404,602
08/20/20214,6004,6304,5804,625
08/23/20214,6334,6634,6224,663
08/24/20214,6654,6834,6144,631
08/25/20214,6234,6474,5814,594
08/26/20214,5874,6144,5784,599
08/27/20214,5904,6514,5834,628
08/30/20214,6334,6434,6114,636
08/31/20214,6454,6714,5824,595
09/01/20214,6084,6104,5094,577
09/02/20214,5934,6194,5814,588
09/03/20214,5824,5964,5304,584
09/06/20214,6094,6294,5884,613
09/07/20214,6014,6104,5544,573
09/08/20214,5514,5574,4894,547
09/09/20214,5264,5704,5224,537
09/10/20214,5344,5544,5104,519
09/13/20214,5204,5724,5204,530
09/14/20214,5404,5494,5094,546
09/15/20214,5544,5654,5174,524
09/16/20214,5404,5864,5354,583
09/17/20214,5874,5994,4884,489
09/20/20214,4584,4914,4094,464
09/21/20214,4944,5254,4674,513
09/22/20214,5234,5304,4414,457
09/23/20214,4904,5334,4704,509
09/24/20214,5034,5064,3474,372
09/27/20214,3904,3964,2254,236
09/28/20214,2144,2144,1234,204
09/29/20214,2704,3404,2334,233
09/30/20214,2494,2824,2304,262
10/01/20214,2254,3414,2204,281
10/04/20214,2804,3324,2424,256
10/05/20214,2604,2774,2354,260
10/06/20214,2184,3284,1874,308
10/07/20214,3534,3614,3114,319
10/08/20214,3234,3234,2424,262
10/11/20214,2454,2894,2094,287
10/12/20214,2104,2504,1184,186
10/13/20214,1864,2434,1544,243
10/14/20214,2424,2494,1484,227
10/15/20214,2274,2314,2024,221
10/18/20214,2094,2654,1704,260
10/19/20214,2794,3104,2294,279
10/20/20214,2554,3254,2244,271
10/21/20214,2684,3434,2564,295
10/22/20214,3084,3364,2834,301
10/25/20214,3084,3384,2784,326
10/26/20214,3354,3574,3034,343
10/27/20214,3444,3814,3384,371
10/28/20214,3524,4244,3494,407
10/29/20214,3724,3924,3094,309
11/01/20214,3304,3724,3174,365
11/02/20214,3734,4584,3554,423
11/03/20214,4364,5004,4364,489
11/04/20214,5104,5104,4104,466
11/05/20214,4624,4954,3474,359
11/08/20214,3614,4254,3444,399
11/09/20214,4054,4234,3884,399
11/10/20214,4004,4434,3954,432
11/11/20214,4244,4744,3984,457
11/12/20214,4684,5024,4524,498
11/15/20214,5024,5404,4764,487
11/16/20214,4894,5114,4504,500
11/17/20214,4954,5344,4954,512
11/18/20214,5354,5734,5164,569
11/19/20214,5734,6674,5584,637
11/22/20214,6504,6884,6214,649
11/23/20214,6394,6414,4904,513
11/24/20214,5194,5424,4764,494
11/25/20214,5094,5654,4954,495
11/26/20214,4144,5734,4004,523
11/29/20214,5234,5624,4944,524
11/30/20214,5124,5444,4634,500
12/01/20214,5164,5324,4104,490
12/02/20214,4794,5354,4534,528
12/03/20214,5284,6084,5024,555
12/06/20214,5844,6594,5834,649
12/07/20214,6604,7414,6604,741
12/08/20214,7054,8064,6854,769
12/09/20214,7894,8024,7594,794
12/10/20214,7614,8174,7594,807
12/13/20214,8194,8254,7534,777
12/14/20214,7834,8074,7054,718
12/15/20214,7194,7874,7194,775
12/16/20214,8074,8374,7614,830
12/17/20214,8524,8584,7624,770
12/20/20214,7204,7994,7084,774
12/21/20214,8004,8244,7164,730
12/22/20214,7384,7484,6234,706
12/23/20214,7244,7264,6674,717
12/27/20214,6824,7544,6704,749
12/28/20214,7554,8164,7374,816
12/29/20214,8184,8424,7914,824
12/30/20214,8124,8574,7924,792