GIVN.SW: Givaudan S.A. Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 2,996.1554

CLOSE 3,001.2271

Low

LOW 2,691

High

HIGH 3,526

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	2,897	2,913	2,860	2,880
01/04/2023	2,915	2,968	2,902	2,952
01/05/2023	2,955	2,968	2,897	2,922
01/06/2023	2,927	2,952	2,865	2,931
01/09/2023	2,960	3,028	2,934	3,023
01/10/2023	2,997	3,022	2,976	3,008
01/11/2023	2,990	3,085	2,990	3,053
01/12/2023	3,069	3,082	3,003	3,015
01/13/2023	3,024	3,036	2,969	2,973
01/16/2023	2,994	3,030	2,971	3,030
01/17/2023	3,024	3,048	2,993	3,023
01/18/2023	3,027	3,058	3,011	3,025
01/19/2023	2,956	3,002	2,942	2,951
01/20/2023	2,974	2,974	2,921	2,956
01/23/2023	2,910	2,945	2,867	2,929
01/24/2023	2,944	2,968	2,922	2,930
01/25/2023	2,899	2,967	2,859	2,933
01/26/2023	2,947	3,059	2,946	2,983
01/27/2023	3,003	3,021	2,930	2,959
01/30/2023	2,935	3,002	2,925	2,980
01/31/2023	2,973	3,000	2,916	2,956
02/01/2023	2,962	2,988	2,937	2,937
02/02/2023	2,980	3,052	2,978	3,051
02/03/2023	3,045	3,063	3,000	3,054
02/06/2023	3,009	3,055	3,002	3,039
02/07/2023	3,033	3,046	2,983	3,013
02/08/2023	3,046	3,052	2,997	2,998
02/09/2023	3,001	3,009	2,902	2,920
02/10/2023	2,899	2,911	2,821	2,842
02/13/2023	2,844	2,885	2,841	2,878
02/14/2023	2,882	2,919	2,860	2,877
02/15/2023	2,888	2,905	2,868	2,894
02/16/2023	2,919	2,940	2,871	2,895
02/17/2023	2,865	2,870	2,823	2,850
02/20/2023	2,865	2,869	2,837	2,845
02/21/2023	2,840	2,857	2,810	2,851
02/22/2023	2,834	2,905	2,818	2,891
02/23/2023	2,907	2,921	2,882	2,894
02/24/2023	2,914	2,916	2,834	2,854
02/27/2023	2,888	2,921	2,876	2,901
02/28/2023	2,881	2,889	2,831	2,841
03/01/2023	2,817	2,847	2,802	2,821
03/02/2023	2,800	2,871	2,780	2,864
03/03/2023	2,884	2,897	2,842	2,861
03/06/2023	2,876	2,876	2,816	2,828
03/07/2023	2,815	2,853	2,801	2,801
03/08/2023	2,720	2,781	2,691	2,761
03/09/2023	2,767	2,810	2,749	2,793
03/10/2023	2,753	2,801	2,723	2,730
03/13/2023	2,734	2,816	2,715	2,799
03/14/2023	2,814	2,887	2,811	2,835
03/15/2023	2,830	2,878	2,784	2,868
03/16/2023	2,888	2,959	2,865	2,959
03/17/2023	3,005	3,014	2,894	2,915
03/20/2023	2,913	3,021	2,906	2,972
03/21/2023	2,980	2,994	2,884	2,887
03/22/2023	2,900	2,925	2,856	2,910
03/23/2023	2,901	2,951	2,868	2,949
03/24/2023	2,932	2,978	2,925	2,944
03/27/2023	2,911	2,931	2,860	2,914
03/28/2023	2,920	2,921	2,882	2,888
03/29/2023	2,893	2,966	2,893	2,956
03/30/2023	2,975	2,980	2,905	2,921
03/31/2023	2,910	2,991	2,890	2,973
04/03/2023	2,976	2,988	2,939	2,985
04/04/2023	2,994	3,007	2,939	2,964
04/05/2023	2,956	3,038	2,953	3,034
04/06/2023	3,071	3,114	3,021	3,087
04/11/2023	3,107	3,113	3,038	3,063
04/12/2023	3,069	3,135	3,048	3,094
04/13/2023	3,100	3,164	3,045	3,073
04/14/2023	3,091	3,114	3,071	3,088
04/17/2023	3,040	3,101	3,015	3,081
04/18/2023	3,090	3,132	3,081	3,105
04/19/2023	3,090	3,112	3,069	3,108
04/20/2023	3,105	3,150	3,089	3,150
04/21/2023	3,155	3,183	3,143	3,172
04/24/2023	3,177	3,187	3,149	3,183
04/25/2023	3,171	3,182	3,151	3,168
04/26/2023	3,141	3,163	3,085	3,110
04/27/2023	3,115	3,115	3,083	3,099
04/28/2023	3,100	3,131	3,087	3,122
05/02/2023	3,123	3,136	3,083	3,099
05/03/2023	3,110	3,139	3,084	3,108
05/04/2023	3,086	3,130	3,074	3,128
05/05/2023	3,136	3,174	3,122	3,174
05/08/2023	3,167	3,172	3,129	3,158
05/09/2023	3,151	3,151	3,093	3,116
05/10/2023	3,102	3,116	3,073	3,111
05/11/2023	3,129	3,187	3,128	3,183
05/12/2023	3,175	3,183	3,142	3,166
05/15/2023	3,181	3,195	3,156	3,165
05/16/2023	3,157	3,168	3,123	3,126
05/17/2023	3,125	3,125	3,008	3,009
05/19/2023	3,037	3,067	3,022	3,052
05/22/2023	3,040	3,040	3,005	3,021
05/23/2023	3,011	3,026	2,985	3,020
05/24/2023	3,003	3,016	2,978	3,016
05/25/2023	3,027	3,027	2,990	3,011
05/26/2023	3,012	3,054	3,004	3,051
05/30/2023	3,060	3,074	3,015	3,023
05/31/2023	3,020	3,062	2,996	2,996
06/01/2023	3,013	3,044	3,000	3,026
06/02/2023	3,045	3,058	3,015	3,043
06/05/2023	3,051	3,059	2,997	2,997
06/06/2023	2,996	3,046	2,996	3,033
06/07/2023	3,011	3,020	2,956	2,965
06/08/2023	2,962	2,968	2,935	2,951
06/09/2023	2,899	2,902	2,832	2,860
06/12/2023	2,885	2,908	2,845	2,889
06/13/2023	2,904	2,917	2,871	2,905
06/14/2023	2,905	2,905	2,860	2,884
06/15/2023	2,873	2,886	2,857	2,877
06/16/2023	2,877	2,968	2,875	2,932
06/19/2023	2,920	2,924	2,880	2,895
06/20/2023	2,875	2,917	2,858	2,892
06/21/2023	2,890	2,938	2,868	2,883
06/22/2023	2,868	2,918	2,855	2,916
06/23/2023	2,916	2,980	2,914	2,958
06/26/2023	2,956	2,993	2,947	2,966
06/27/2023	2,982	2,989	2,928	2,934
06/28/2023	2,935	2,966	2,922	2,954
06/29/2023	2,967	2,967	2,894	2,908
06/30/2023	2,918	2,975	2,917	2,965
07/03/2023	2,988	2,999	2,956	2,958
07/04/2023	2,961	3,014	2,951	3,004
07/05/2023	2,991	3,004	2,959	2,973
07/06/2023	2,962	2,967	2,912	2,929
07/07/2023	2,931	2,942	2,906	2,927
07/10/2023	2,919	2,939	2,914	2,926
07/11/2023	2,934	2,970	2,929	2,966
07/12/2023	2,976	3,023	2,938	3,007
07/13/2023	3,020	3,038	2,992	2,992
07/14/2023	2,978	3,017	2,977	2,998
07/17/2023	2,998	2,998	2,941	2,944
07/18/2023	2,943	2,968	2,923	2,956
07/19/2023	2,975	3,008	2,929	2,973
07/20/2023	2,930	2,991	2,897	2,922
07/21/2023	2,911	2,941	2,826	2,849
07/24/2023	2,848	2,886	2,847	2,873
07/25/2023	2,890	2,924	2,861	2,907
07/26/2023	2,897	2,897	2,864	2,892
07/27/2023	2,903	2,982	2,903	2,951
07/28/2023	2,937	2,965	2,908	2,943
07/31/2023	2,937	2,953	2,914	2,939
08/02/2023	2,905	2,907	2,868	2,881
08/03/2023	2,859	2,871	2,844	2,851
08/04/2023	2,854	2,867	2,817	2,867
08/07/2023	2,860	2,879	2,853	2,875
08/08/2023	2,839	2,876	2,837	2,848
08/09/2023	2,870	2,878	2,836	2,838
08/10/2023	2,852	2,913	2,850	2,897
08/11/2023	2,880	2,900	2,851	2,852
08/14/2023	2,840	2,867	2,831	2,865
08/15/2023	2,856	2,857	2,805	2,805
08/16/2023	2,800	2,835	2,800	2,815
08/17/2023	2,804	2,808	2,770	2,772
08/18/2023	2,793	2,793	2,724	2,751
08/21/2023	2,745	2,768	2,737	2,740
08/22/2023	2,755	2,774	2,738	2,745
08/23/2023	2,750	2,815	2,750	2,804
08/24/2023	2,825	2,869	2,824	2,844
08/25/2023	2,828	2,860	2,825	2,849
08/28/2023	2,859	2,873	2,851	2,863
08/29/2023	2,871	2,908	2,870	2,901
08/30/2023	2,908	2,943	2,906	2,921
08/31/2023	2,932	2,976	2,929	2,948
09/01/2023	2,922	2,953	2,922	2,929
09/04/2023	2,931	2,953	2,917	2,922
09/05/2023	2,906	2,918	2,892	2,894
09/06/2023	2,877	2,942	2,833	2,927
09/07/2023	2,915	2,940	2,896	2,915
09/08/2023	2,930	2,930	2,885	2,900
09/11/2023	2,904	2,914	2,872	2,883
09/12/2023	2,886	2,898	2,837	2,840
09/13/2023	2,825	2,833	2,777	2,815
09/14/2023	2,823	2,850	2,787	2,843
09/15/2023	2,877	2,886	2,846	2,869
09/18/2023	2,815	2,866	2,800	2,843
09/19/2023	2,801	2,845	2,801	2,831
09/20/2023	2,859	2,973	2,856	2,965
09/21/2023	2,938	3,000	2,922	2,948
09/22/2023	2,923	2,988	2,918	2,967
09/25/2023	2,954	2,954	2,900	2,938
09/26/2023	2,920	2,965	2,920	2,945
09/27/2023	2,943	2,973	2,918	2,934
09/28/2023	2,928	2,990	2,870	2,979
09/29/2023	2,990	3,034	2,977	2,994
10/02/2023	2,981	2,996	2,922	2,940
10/03/2023	2,928	2,973	2,910	2,913
10/04/2023	2,890	2,925	2,882	2,899
10/05/2023	2,915	2,942	2,890	2,904
10/06/2023	2,895	2,913	2,769	2,835
10/09/2023	2,794	2,868	2,775	2,828
10/10/2023	2,849	2,922	2,849	2,915
10/11/2023	2,899	2,948	2,888	2,892
10/12/2023	2,949	2,971	2,871	2,910
10/13/2023	2,897	2,900	2,860	2,895
10/16/2023	2,884	2,928	2,872	2,910
10/17/2023	2,900	2,914	2,877	2,890
10/18/2023	2,866	2,907	2,863	2,898
10/19/2023	2,878	2,938	2,870	2,897
10/20/2023	2,858	2,902	2,851	2,870
10/23/2023	2,864	2,885	2,785	2,842
10/24/2023	2,850	2,859	2,795	2,824
10/25/2023	2,823	2,861	2,815	2,852
10/26/2023	2,839	2,910	2,827	2,910
10/27/2023	2,911	3,029	2,898	3,026
10/30/2023	3,026	3,030	2,958	2,988
10/31/2023	2,988	3,059	2,984	3,020
11/01/2023	3,024	3,049	3,010	3,028
11/02/2023	3,050	3,080	3,047	3,073
11/03/2023	3,080	3,086	3,030	3,057
11/06/2023	3,051	3,057	3,001	3,038
11/07/2023	3,047	3,082	3,037	3,055
11/08/2023	3,064	3,077	3,010	3,063
11/09/2023	3,051	3,120	3,047	3,110
11/10/2023	3,090	3,186	3,090	3,180
11/13/2023	3,177	3,190	3,147	3,183
11/14/2023	3,190	3,194	3,141	3,188
11/15/2023	3,191	3,272	3,191	3,264
11/16/2023	3,247	3,256	3,199	3,218
11/17/2023	3,227	3,249	3,223	3,229
11/20/2023	3,210	3,248	3,209	3,248
11/21/2023	3,254	3,288	3,238	3,274
11/22/2023	3,186	3,269	3,164	3,230
11/23/2023	3,230	3,241	3,217	3,225
11/24/2023	3,226	3,255	3,209	3,254
11/27/2023	3,246	3,274	3,240	3,265
11/28/2023	3,251	3,266	3,215	3,236
11/29/2023	3,264	3,324	3,245	3,245
11/30/2023	3,250	3,276	3,237	3,272
12/01/2023	3,276	3,315	3,275	3,303
12/04/2023	3,300	3,333	3,292	3,308
12/05/2023	3,312	3,312	3,279	3,292
12/06/2023	3,303	3,386	3,299	3,376
12/07/2023	3,352	3,384	3,345	3,372
12/08/2023	3,367	3,396	3,337	3,392
12/11/2023	3,390	3,426	3,376	3,425
12/12/2023	3,436	3,450	3,406	3,450
12/13/2023	3,454	3,515	3,447	3,469
12/14/2023	3,501	3,506	3,403	3,442
12/15/2023	3,271	3,489	3,265	3,472
12/18/2023	3,456	3,494	3,445	3,494
12/19/2023	3,490	3,526	3,473	3,483
12/20/2023	3,475	3,502	3,473	3,492
12/21/2023	3,482	3,504	3,464	3,477
12/22/2023	3,458	3,489	3,453	3,488
12/27/2023	3,481	3,494	3,462	3,473
12/28/2023	3,488	3,493	3,440	3,443
12/29/2023	3,464	3,486	3,455	3,484

Menu

Create your free account now!

GIVN.SW: Givaudan S.A. Historical Data

2023 Historical Chart

Average

Low

High