GIVN.SW
Givaudan S.A.
13:12:19
3242 Fr
0.0000 (%0.00)
Previous Close: 3193
Day Low₺3217
Day High₺3269
GIVN.SW: Givaudan S.A. Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,430.3661
CLOSE 3,424.9528
Low
LOW 2,672
High
HIGH 4,871
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2022 | 4,846 | 4,871 | 4,759 | 4,793 |
| 01/04/2022 | 4,809 | 4,810 | 4,716 | 4,755 |
| 01/05/2022 | 4,741 | 4,793 | 4,709 | 4,793 |
| 01/06/2022 | 4,748 | 4,780 | 4,603 | 4,619 |
| 01/07/2022 | 4,580 | 4,606 | 4,491 | 4,582 |
| 01/10/2022 | 4,586 | 4,586 | 4,380 | 4,405 |
| 01/11/2022 | 4,460 | 4,518 | 4,425 | 4,446 |
| 01/12/2022 | 4,482 | 4,509 | 4,419 | 4,475 |
| 01/13/2022 | 4,468 | 4,480 | 4,385 | 4,396 |
| 01/14/2022 | 4,366 | 4,370 | 4,231 | 4,243 |
| 01/17/2022 | 4,240 | 4,309 | 4,200 | 4,285 |
| 01/18/2022 | 4,271 | 4,271 | 4,178 | 4,179 |
| 01/19/2022 | 4,150 | 4,232 | 4,100 | 4,201 |
| 01/20/2022 | 4,208 | 4,222 | 4,119 | 4,191 |
| 01/21/2022 | 4,169 | 4,188 | 4,094 | 4,149 |
| 01/24/2022 | 4,136 | 4,136 | 4,008 | 4,015 |
| 01/25/2022 | 4,055 | 4,124 | 4,007 | 4,039 |
| 01/26/2022 | 4,066 | 4,091 | 4,044 | 4,066 |
| 01/27/2022 | 4,035 | 4,085 | 3,943 | 4,085 |
| 01/28/2022 | 3,840 | 3,929 | 3,770 | 3,818 |
| 01/31/2022 | 3,875 | 3,907 | 3,801 | 3,818 |
| 02/01/2022 | 3,827 | 3,896 | 3,779 | 3,780 |
| 02/02/2022 | 3,835 | 3,912 | 3,813 | 3,869 |
| 02/03/2022 | 3,866 | 3,882 | 3,762 | 3,762 |
| 02/04/2022 | 3,760 | 3,812 | 3,709 | 3,732 |
| 02/07/2022 | 3,751 | 3,754 | 3,661 | 3,695 |
| 02/08/2022 | 3,709 | 3,714 | 3,567 | 3,588 |
| 02/09/2022 | 3,628 | 3,683 | 3,609 | 3,609 |
| 02/10/2022 | 3,619 | 3,662 | 3,581 | 3,643 |
| 02/11/2022 | 3,624 | 3,648 | 3,584 | 3,604 |
| 02/14/2022 | 3,570 | 3,603 | 3,514 | 3,585 |
| 02/15/2022 | 3,595 | 3,673 | 3,584 | 3,661 |
| 02/16/2022 | 3,682 | 3,734 | 3,661 | 3,681 |
| 02/17/2022 | 3,715 | 3,729 | 3,668 | 3,681 |
| 02/18/2022 | 3,684 | 3,704 | 3,636 | 3,650 |
| 02/21/2022 | 3,670 | 3,685 | 3,553 | 3,553 |
| 02/22/2022 | 3,520 | 3,619 | 3,510 | 3,608 |
| 02/23/2022 | 3,620 | 3,692 | 3,618 | 3,644 |
| 02/24/2022 | 3,561 | 3,714 | 3,558 | 3,687 |
| 02/25/2022 | 3,718 | 3,766 | 3,659 | 3,749 |
| 02/28/2022 | 3,734 | 3,860 | 3,728 | 3,851 |
| 03/01/2022 | 3,845 | 3,916 | 3,776 | 3,875 |
| 03/02/2022 | 3,824 | 3,885 | 3,751 | 3,797 |
| 03/03/2022 | 3,780 | 3,867 | 3,778 | 3,798 |
| 03/04/2022 | 3,773 | 3,855 | 3,770 | 3,778 |
| 03/07/2022 | 3,706 | 3,778 | 3,655 | 3,740 |
| 03/08/2022 | 3,740 | 3,805 | 3,512 | 3,532 |
| 03/09/2022 | 3,560 | 3,611 | 3,492 | 3,608 |
| 03/10/2022 | 3,640 | 3,694 | 3,571 | 3,580 |
| 03/11/2022 | 3,596 | 3,596 | 3,454 | 3,527 |
| 03/14/2022 | 3,542 | 3,596 | 3,465 | 3,587 |
| 03/15/2022 | 3,588 | 3,636 | 3,558 | 3,625 |
| 03/16/2022 | 3,659 | 3,735 | 3,634 | 3,699 |
| 03/17/2022 | 3,729 | 3,808 | 3,714 | 3,796 |
| 03/18/2022 | 3,800 | 3,834 | 3,758 | 3,834 |
| 03/21/2022 | 3,827 | 3,832 | 3,776 | 3,800 |
| 03/22/2022 | 3,799 | 3,826 | 3,751 | 3,819 |
| 03/23/2022 | 3,800 | 3,854 | 3,796 | 3,840 |
| 03/24/2022 | 3,850 | 3,893 | 3,835 | 3,882 |
| 03/25/2022 | 3,900 | 3,922 | 3,787 | 3,794 |
| 03/28/2022 | 3,753 | 3,775 | 3,685 | 3,735 |
| 03/29/2022 | 3,750 | 3,835 | 3,738 | 3,800 |
| 03/30/2022 | 3,807 | 3,834 | 3,788 | 3,827 |
| 03/31/2022 | 3,865 | 3,870 | 3,801 | 3,827 |
| 04/01/2022 | 3,849 | 3,864 | 3,792 | 3,805 |
| 04/04/2022 | 3,829 | 3,874 | 3,829 | 3,858 |
| 04/05/2022 | 3,864 | 3,954 | 3,856 | 3,939 |
| 04/06/2022 | 3,961 | 3,972 | 3,901 | 3,907 |
| 04/07/2022 | 3,913 | 3,995 | 3,913 | 3,979 |
| 04/08/2022 | 4,007 | 4,033 | 3,954 | 4,000 |
| 04/11/2022 | 4,007 | 4,024 | 3,930 | 3,961 |
| 04/12/2022 | 3,926 | 3,938 | 3,847 | 3,852 |
| 04/13/2022 | 3,870 | 3,899 | 3,819 | 3,840 |
| 04/14/2022 | 3,841 | 3,913 | 3,833 | 3,899 |
| 04/19/2022 | 3,882 | 3,882 | 3,707 | 3,806 |
| 04/20/2022 | 3,819 | 3,858 | 3,788 | 3,819 |
| 04/21/2022 | 3,840 | 3,880 | 3,817 | 3,857 |
| 04/22/2022 | 3,800 | 3,859 | 3,792 | 3,836 |
| 04/25/2022 | 3,805 | 3,909 | 3,790 | 3,866 |
| 04/26/2022 | 3,868 | 3,894 | 3,772 | 3,788 |
| 04/27/2022 | 3,800 | 3,875 | 3,794 | 3,875 |
| 04/28/2022 | 3,879 | 3,915 | 3,849 | 3,867 |
| 04/29/2022 | 3,885 | 3,936 | 3,869 | 3,895 |
| 05/02/2022 | 3,881 | 3,895 | 3,761 | 3,852 |
| 05/03/2022 | 3,853 | 3,874 | 3,715 | 3,765 |
| 05/04/2022 | 3,765 | 3,793 | 3,706 | 3,773 |
| 05/05/2022 | 3,810 | 3,891 | 3,791 | 3,798 |
| 05/06/2022 | 3,777 | 3,782 | 3,602 | 3,616 |
| 05/09/2022 | 3,591 | 3,592 | 3,430 | 3,457 |
| 05/10/2022 | 3,479 | 3,588 | 3,471 | 3,531 |
| 05/11/2022 | 3,569 | 3,573 | 3,452 | 3,526 |
| 05/12/2022 | 3,500 | 3,594 | 3,438 | 3,580 |
| 05/13/2022 | 3,580 | 3,653 | 3,561 | 3,643 |
| 05/16/2022 | 3,650 | 3,691 | 3,628 | 3,654 |
| 05/17/2022 | 3,665 | 3,687 | 3,609 | 3,622 |
| 05/18/2022 | 3,632 | 3,645 | 3,512 | 3,527 |
| 05/19/2022 | 3,500 | 3,504 | 3,395 | 3,479 |
| 05/20/2022 | 3,504 | 3,553 | 3,490 | 3,508 |
| 05/23/2022 | 3,546 | 3,575 | 3,528 | 3,569 |
| 05/24/2022 | 3,558 | 3,595 | 3,528 | 3,534 |
| 05/25/2022 | 3,555 | 3,563 | 3,473 | 3,475 |
| 05/27/2022 | 3,518 | 3,579 | 3,475 | 3,569 |
| 05/30/2022 | 3,600 | 3,689 | 3,595 | 3,656 |
| 05/31/2022 | 3,630 | 3,635 | 3,510 | 3,522 |
| 06/01/2022 | 3,537 | 3,567 | 3,474 | 3,479 |
| 06/02/2022 | 3,468 | 3,524 | 3,454 | 3,514 |
| 06/03/2022 | 3,559 | 3,559 | 3,464 | 3,493 |
| 06/07/2022 | 3,518 | 3,518 | 3,457 | 3,496 |
| 06/08/2022 | 3,509 | 3,526 | 3,456 | 3,465 |
| 06/09/2022 | 3,450 | 3,475 | 3,379 | 3,400 |
| 06/10/2022 | 3,379 | 3,386 | 3,310 | 3,334 |
| 06/13/2022 | 3,303 | 3,349 | 3,264 | 3,283 |
| 06/14/2022 | 3,270 | 3,302 | 3,124 | 3,124 |
| 06/15/2022 | 3,130 | 3,221 | 3,086 | 3,178 |
| 06/16/2022 | 3,137 | 3,169 | 3,025 | 3,121 |
| 06/17/2022 | 3,109 | 3,168 | 3,042 | 3,061 |
| 06/20/2022 | 3,065 | 3,125 | 3,022 | 3,036 |
| 06/21/2022 | 3,053 | 3,138 | 3,053 | 3,109 |
| 06/22/2022 | 3,062 | 3,155 | 3,033 | 3,136 |
| 06/23/2022 | 3,109 | 3,155 | 3,089 | 3,155 |
| 06/24/2022 | 3,168 | 3,332 | 3,163 | 3,310 |
| 06/27/2022 | 3,317 | 3,348 | 3,256 | 3,298 |
| 06/28/2022 | 3,303 | 3,366 | 3,290 | 3,317 |
| 06/29/2022 | 3,298 | 3,412 | 3,266 | 3,404 |
| 06/30/2022 | 3,352 | 3,376 | 3,266 | 3,357 |
| 07/01/2022 | 3,345 | 3,389 | 3,302 | 3,388 |
| 07/04/2022 | 3,415 | 3,455 | 3,401 | 3,443 |
| 07/05/2022 | 3,458 | 3,484 | 3,410 | 3,462 |
| 07/06/2022 | 3,508 | 3,536 | 3,428 | 3,484 |
| 07/07/2022 | 3,517 | 3,526 | 3,406 | 3,494 |
| 07/08/2022 | 3,482 | 3,510 | 3,386 | 3,446 |
| 07/11/2022 | 3,401 | 3,510 | 3,390 | 3,510 |
| 07/12/2022 | 3,504 | 3,516 | 3,389 | 3,389 |
| 07/13/2022 | 3,374 | 3,393 | 3,294 | 3,361 |
| 07/14/2022 | 3,271 | 3,338 | 3,216 | 3,221 |
| 07/15/2022 | 3,258 | 3,268 | 3,213 | 3,250 |
| 07/18/2022 | 3,260 | 3,309 | 3,257 | 3,295 |
| 07/19/2022 | 3,277 | 3,332 | 3,243 | 3,329 |
| 07/20/2022 | 3,319 | 3,367 | 3,302 | 3,335 |
| 07/21/2022 | 3,290 | 3,309 | 3,250 | 3,282 |
| 07/22/2022 | 3,241 | 3,304 | 3,228 | 3,269 |
| 07/25/2022 | 3,219 | 3,259 | 3,208 | 3,215 |
| 07/26/2022 | 3,230 | 3,248 | 3,214 | 3,214 |
| 07/27/2022 | 3,223 | 3,226 | 3,152 | 3,173 |
| 07/28/2022 | 3,188 | 3,230 | 3,165 | 3,210 |
| 07/29/2022 | 3,227 | 3,315 | 3,216 | 3,315 |
| 08/02/2022 | 3,302 | 3,343 | 3,210 | 3,343 |
| 08/03/2022 | 3,324 | 3,341 | 3,262 | 3,319 |
| 08/04/2022 | 3,317 | 3,382 | 3,311 | 3,380 |
| 08/05/2022 | 3,375 | 3,400 | 3,271 | 3,292 |
| 08/08/2022 | 3,310 | 3,364 | 3,294 | 3,322 |
| 08/09/2022 | 3,322 | 3,337 | 3,251 | 3,265 |
| 08/10/2022 | 3,247 | 3,352 | 3,204 | 3,336 |
| 08/11/2022 | 3,356 | 3,378 | 3,308 | 3,359 |
| 08/12/2022 | 3,342 | 3,407 | 3,342 | 3,368 |
| 08/15/2022 | 3,390 | 3,437 | 3,375 | 3,435 |
| 08/16/2022 | 3,437 | 3,438 | 3,317 | 3,352 |
| 08/17/2022 | 3,356 | 3,382 | 3,318 | 3,336 |
| 08/18/2022 | 3,331 | 3,341 | 3,302 | 3,338 |
| 08/19/2022 | 3,313 | 3,388 | 3,284 | 3,298 |
| 08/22/2022 | 3,280 | 3,314 | 3,259 | 3,279 |
| 08/23/2022 | 3,261 | 3,261 | 3,193 | 3,205 |
| 08/24/2022 | 3,191 | 3,255 | 3,170 | 3,241 |
| 08/25/2022 | 3,254 | 3,276 | 3,222 | 3,243 |
| 08/26/2022 | 3,222 | 3,243 | 3,150 | 3,161 |
| 08/29/2022 | 3,130 | 3,185 | 3,125 | 3,163 |
| 08/30/2022 | 3,159 | 3,203 | 3,146 | 3,166 |
| 08/31/2022 | 3,153 | 3,186 | 3,114 | 3,129 |
| 09/01/2022 | 3,103 | 3,111 | 3,025 | 3,036 |
| 09/02/2022 | 3,033 | 3,114 | 3,000 | 3,114 |
| 09/05/2022 | 3,072 | 3,094 | 3,011 | 3,071 |
| 09/06/2022 | 3,064 | 3,114 | 3,063 | 3,090 |
| 09/07/2022 | 3,069 | 3,113 | 3,037 | 3,101 |
| 09/08/2022 | 3,114 | 3,117 | 3,033 | 3,078 |
| 09/09/2022 | 3,079 | 3,131 | 3,071 | 3,099 |
| 09/12/2022 | 3,126 | 3,156 | 3,096 | 3,136 |
| 09/13/2022 | 3,145 | 3,188 | 3,022 | 3,023 |
| 09/14/2022 | 3,002 | 3,055 | 2,990 | 3,010 |
| 09/15/2022 | 3,010 | 3,040 | 2,962 | 2,964 |
| 09/16/2022 | 2,949 | 2,984 | 2,918 | 2,919 |
| 09/19/2022 | 2,917 | 2,940 | 2,880 | 2,928 |
| 09/20/2022 | 2,934 | 2,959 | 2,895 | 2,915 |
| 09/21/2022 | 2,898 | 2,951 | 2,884 | 2,950 |
| 09/22/2022 | 2,894 | 3,014 | 2,873 | 2,873 |
| 09/23/2022 | 2,865 | 2,982 | 2,850 | 2,945 |
| 09/26/2022 | 2,978 | 3,030 | 2,932 | 2,952 |
| 09/27/2022 | 2,976 | 3,018 | 2,926 | 2,947 |
| 09/28/2022 | 2,911 | 2,964 | 2,879 | 2,958 |
| 09/29/2022 | 2,982 | 2,982 | 2,882 | 2,920 |
| 09/30/2022 | 2,938 | 3,010 | 2,920 | 3,003 |
| 10/03/2022 | 2,994 | 3,005 | 2,913 | 2,990 |
| 10/04/2022 | 3,009 | 3,094 | 3,008 | 3,064 |
| 10/05/2022 | 3,038 | 3,074 | 3,022 | 3,045 |
| 10/06/2022 | 3,084 | 3,101 | 3,014 | 3,039 |
| 10/07/2022 | 3,009 | 3,056 | 2,969 | 2,981 |
| 10/10/2022 | 2,949 | 3,036 | 2,948 | 3,030 |
| 10/11/2022 | 2,869 | 2,870 | 2,778 | 2,824 |
| 10/12/2022 | 2,810 | 2,895 | 2,810 | 2,832 |
| 10/13/2022 | 2,810 | 2,847 | 2,672 | 2,782 |
| 10/14/2022 | 2,838 | 2,922 | 2,799 | 2,842 |
| 10/17/2022 | 2,833 | 2,929 | 2,804 | 2,897 |
| 10/18/2022 | 2,933 | 2,998 | 2,920 | 2,958 |
| 10/19/2022 | 2,962 | 2,966 | 2,919 | 2,920 |
| 10/20/2022 | 2,900 | 2,960 | 2,894 | 2,953 |
| 10/21/2022 | 2,934 | 2,943 | 2,878 | 2,913 |
| 10/24/2022 | 2,960 | 3,005 | 2,942 | 2,964 |
| 10/25/2022 | 2,963 | 3,080 | 2,954 | 3,078 |
| 10/26/2022 | 3,071 | 3,104 | 3,013 | 3,060 |
| 10/27/2022 | 3,045 | 3,078 | 3,012 | 3,052 |
| 10/28/2022 | 3,036 | 3,042 | 3,008 | 3,038 |
| 10/31/2022 | 3,053 | 3,059 | 2,987 | 2,990 |
| 11/01/2022 | 2,990 | 3,035 | 2,924 | 2,942 |
| 11/02/2022 | 2,956 | 2,981 | 2,909 | 2,936 |
| 11/03/2022 | 2,896 | 2,921 | 2,821 | 2,834 |
| 11/04/2022 | 2,840 | 2,958 | 2,838 | 2,903 |
| 11/07/2022 | 2,900 | 2,918 | 2,851 | 2,885 |
| 11/08/2022 | 2,866 | 2,978 | 2,838 | 2,970 |
| 11/09/2022 | 2,957 | 3,028 | 2,939 | 3,008 |
| 11/10/2022 | 3,004 | 3,224 | 2,973 | 3,215 |
| 11/11/2022 | 3,250 | 3,319 | 3,221 | 3,311 |
| 11/14/2022 | 3,307 | 3,339 | 3,286 | 3,300 |
| 11/15/2022 | 3,309 | 3,343 | 3,271 | 3,276 |
| 11/16/2022 | 3,275 | 3,286 | 3,160 | 3,184 |
| 11/17/2022 | 3,189 | 3,219 | 3,159 | 3,196 |
| 11/18/2022 | 3,224 | 3,230 | 3,165 | 3,205 |
| 11/21/2022 | 3,185 | 3,194 | 3,101 | 3,134 |
| 11/22/2022 | 3,115 | 3,134 | 3,085 | 3,120 |
| 11/23/2022 | 3,135 | 3,201 | 3,095 | 3,189 |
| 11/24/2022 | 3,200 | 3,262 | 3,178 | 3,252 |
| 11/25/2022 | 3,261 | 3,261 | 3,227 | 3,251 |
| 11/28/2022 | 3,244 | 3,268 | 3,221 | 3,245 |
| 11/29/2022 | 3,240 | 3,244 | 3,120 | 3,126 |
| 11/30/2022 | 3,159 | 3,200 | 3,129 | 3,166 |
| 12/01/2022 | 3,160 | 3,270 | 3,138 | 3,184 |
| 12/02/2022 | 3,193 | 3,237 | 3,139 | 3,168 |
| 12/05/2022 | 3,171 | 3,180 | 3,112 | 3,119 |
| 12/06/2022 | 3,100 | 3,134 | 3,042 | 3,046 |
| 12/07/2022 | 3,030 | 3,066 | 3,013 | 3,052 |
| 12/08/2022 | 3,065 | 3,065 | 2,982 | 2,997 |
| 12/09/2022 | 3,016 | 3,081 | 3,014 | 3,051 |
| 12/12/2022 | 3,029 | 3,064 | 3,010 | 3,040 |
| 12/13/2022 | 3,051 | 3,203 | 3,048 | 3,098 |
| 12/14/2022 | 3,084 | 3,092 | 2,969 | 3,008 |
| 12/15/2022 | 2,964 | 2,981 | 2,942 | 2,963 |
| 12/16/2022 | 2,959 | 2,972 | 2,861 | 2,884 |
| 12/19/2022 | 2,894 | 2,907 | 2,857 | 2,857 |
| 12/20/2022 | 2,843 | 2,849 | 2,802 | 2,802 |
| 12/21/2022 | 2,821 | 2,868 | 2,814 | 2,850 |
| 12/22/2022 | 2,841 | 2,869 | 2,790 | 2,813 |
| 12/23/2022 | 2,822 | 2,849 | 2,797 | 2,822 |
| 12/27/2022 | 2,840 | 2,854 | 2,814 | 2,829 |
| 12/28/2022 | 2,845 | 2,854 | 2,830 | 2,847 |
| 12/29/2022 | 2,836 | 2,872 | 2,820 | 2,868 |
| 12/30/2022 | 2,853 | 2,872 | 2,833 | 2,833 |