UK markets close in 48 minutes

Givaudan SA (GVDBF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
4,183.230.00 (0.00%)
As of 01:03PM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20244,183.234,183.234,183.234,183.234,183.23-
23 Apr 20244,183.234,183.234,183.234,183.234,183.23-
22 Apr 20244,183.234,183.234,183.234,183.234,183.23-
19 Apr 20244,183.234,183.234,183.234,183.234,183.23-
18 Apr 20244,183.234,183.234,183.234,183.234,183.23-
17 Apr 20244,183.234,183.234,183.234,183.234,183.23-
16 Apr 20244,183.234,183.234,183.234,183.234,183.23-
15 Apr 20244,183.234,183.234,183.234,183.234,183.23-
12 Apr 20244,183.234,183.234,183.234,183.234,183.23-
11 Apr 20244,183.234,183.234,183.234,183.234,183.23100
10 Apr 20244,193.374,194.154,193.374,194.154,194.15100
09 Apr 20244,500.004,500.004,500.004,500.004,500.00-
08 Apr 20244,500.004,500.004,500.004,500.004,500.00-
05 Apr 20244,500.004,500.004,500.004,500.004,500.00-
04 Apr 20244,500.004,500.004,500.004,500.004,500.00-
03 Apr 20244,500.004,500.004,500.004,500.004,500.00100
02 Apr 20244,500.004,500.004,500.004,500.004,500.00-
01 Apr 20244,500.004,500.004,500.004,500.004,500.00-
28 Mar 20244,500.004,500.004,500.004,500.004,500.00-
27 Mar 20244,500.004,500.004,500.004,500.004,500.00-
26 Mar 20244,500.004,500.004,500.004,500.004,500.00-
25 Mar 20244,500.004,500.004,500.004,500.004,500.00-
25 Mar 202475.834 Dividend
22 Mar 20244,500.004,500.004,500.004,500.004,424.17100
21 Mar 20244,501.874,501.874,501.874,501.874,426.00-
20 Mar 20244,501.874,501.874,501.874,501.874,426.00100
19 Mar 20244,565.004,565.004,565.004,565.004,488.07100
18 Mar 20244,484.504,484.504,484.504,484.504,408.93-
15 Mar 20244,485.504,485.504,484.504,484.504,408.93100
14 Mar 20244,501.484,501.484,501.484,501.484,425.62-
13 Mar 20244,501.484,501.484,501.484,501.484,425.62-
12 Mar 20244,501.484,501.484,501.484,501.484,425.62-
11 Mar 20244,501.484,501.484,501.484,501.484,425.62100
08 Mar 20244,100.004,100.004,100.004,100.004,030.91-
07 Mar 20244,100.004,100.004,100.004,100.004,030.91-
06 Mar 20244,100.004,100.004,100.004,100.004,030.91-
05 Mar 20244,100.004,100.004,100.004,100.004,030.91100
04 Mar 20244,204.484,204.484,204.484,204.484,133.63-
01 Mar 20244,204.484,204.484,204.484,204.484,133.63-
29 Feb 20244,204.484,204.484,204.484,204.484,133.63100
28 Feb 20244,384.004,384.004,384.004,384.004,310.12-
27 Feb 20244,384.004,384.004,384.004,384.004,310.12-
26 Feb 20244,384.004,384.004,384.004,384.004,310.12100
23 Feb 20244,023.164,023.164,023.164,023.163,955.36-
22 Feb 20244,023.164,023.164,023.164,023.163,955.36-
21 Feb 20244,023.164,023.164,023.164,023.163,955.36100
20 Feb 20244,219.354,219.354,219.354,219.354,148.25-
16 Feb 20244,219.354,219.354,219.354,219.354,148.25-
15 Feb 20244,219.354,219.354,219.354,219.354,148.25100
14 Feb 20244,248.094,248.094,248.094,248.094,176.50-
13 Feb 20244,248.094,248.094,248.094,248.094,176.50100
12 Feb 20244,144.504,144.504,144.504,144.504,074.66-
09 Feb 20244,144.504,144.504,144.504,144.504,074.66-
08 Feb 20244,144.504,144.504,144.504,144.504,074.66-
07 Feb 20244,144.504,144.504,144.504,144.504,074.66100
06 Feb 20244,100.004,100.004,100.004,100.004,030.91-
05 Feb 20244,100.004,100.004,100.004,100.004,030.91-
02 Feb 20244,100.004,100.004,100.004,100.004,030.91-
01 Feb 20244,100.004,100.004,100.004,100.004,030.91-
31 Jan 20244,100.004,100.004,100.004,100.004,030.91-
30 Jan 20244,100.004,100.004,100.004,100.004,030.91-
29 Jan 20244,100.004,100.004,100.004,100.004,030.91-
26 Jan 20244,100.004,100.004,100.004,100.004,030.91200
25 Jan 20244,100.004,100.004,100.004,100.004,030.91100
24 Jan 20243,872.263,872.263,872.263,872.263,807.00-
23 Jan 20243,872.263,872.263,872.263,872.263,807.00-
22 Jan 20243,872.263,872.263,872.263,872.263,807.00-
19 Jan 20243,872.263,872.263,872.263,872.263,807.00-
18 Jan 20243,872.263,872.263,872.263,872.263,807.00-
17 Jan 20243,872.263,872.263,872.263,872.263,807.00-
16 Jan 20243,872.263,872.263,872.263,872.263,807.00-
12 Jan 20243,872.263,872.263,872.263,872.263,807.00-
11 Jan 20243,872.263,872.263,872.263,872.263,807.00-
10 Jan 20243,872.263,872.263,872.263,872.263,807.00100
09 Jan 20244,076.004,076.004,076.004,076.004,007.31-
08 Jan 20244,076.004,076.004,076.004,076.004,007.31-
05 Jan 20244,076.004,076.004,076.004,076.004,007.31-
04 Jan 20244,076.004,076.004,076.004,076.004,007.31-
03 Jan 20244,063.504,076.004,063.504,076.004,007.31100
02 Jan 20244,050.004,050.004,050.004,050.003,981.75-
29 Dec 20234,050.004,050.004,050.004,050.003,981.75-
28 Dec 20234,050.004,050.004,050.004,050.003,981.75-
27 Dec 20234,050.004,050.004,050.004,050.003,981.75-
26 Dec 20234,050.004,050.004,050.004,050.003,981.75-
22 Dec 20234,050.004,050.004,050.004,050.003,981.75100
21 Dec 20234,000.004,000.004,000.004,000.003,932.59100
20 Dec 20233,830.003,830.003,830.003,830.003,765.46100
19 Dec 20234,000.004,000.004,000.004,000.003,932.59100
18 Dec 20234,207.234,207.234,207.234,207.234,136.33100
15 Dec 20233,785.003,785.003,785.003,785.003,721.22100
14 Dec 20233,663.943,663.943,663.943,663.943,602.20-
13 Dec 20233,663.943,663.943,663.943,663.943,602.20-
12 Dec 20233,663.943,663.943,663.943,663.943,602.20-
11 Dec 20233,663.943,663.943,663.943,663.943,602.20-
08 Dec 20233,663.943,663.943,663.943,663.943,602.20-
07 Dec 20233,663.943,663.943,663.943,663.943,602.20-
06 Dec 20233,663.943,663.943,663.943,663.943,602.20100
05 Dec 20233,799.623,799.623,799.623,799.623,735.59-
04 Dec 20233,799.623,799.623,799.623,799.623,735.59-
01 Dec 20233,799.623,799.623,799.623,799.623,735.59100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...