Givaudan S.A. (GIVN.SW) SIX

2,821.00

+3(+0.11%)

Updated at April 23 05:30PM

Currency In CHF

GIVN.SW Historical Return

If you invested 1000 CHF in Givaudan S.A. (GIVN.SW) 10 years ago, it would be worth 1,780.42 CHF as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 CHF investment made 5 years ago would be worth 800.04 CHF, while 1000 CHF invested 1 year ago would be worth 767.93 CHF. This corresponds to total returns of 78.04%, -20%, -23.21%, respectively, with annualized returns of 5.94%, -4.36%, -23.21%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

GIVN.SW Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 22, 2026	2,851	2,818	2,818	2,863	2,807	15,759
April 21, 2026	2,895	2,856	2,856	2,901	2,847	19,359
April 20, 2026	2,933	2,897	2,897	2,936	2,891	22,534
April 17, 2026	2,876	2,964	2,964	2,978	2,876	29,206
April 16, 2026	2,890	2,877	2,877	2,900	2,869	20,324
April 15, 2026	2,900	2,884	2,884	2,900	2,843	37,741
April 14, 2026	2,910	2,869	2,869	2,973	2,869	42,743
April 13, 2026	2,806	2,794	2,794	2,816	2,752	22,827
April 10, 2026	2,776	2,808	2,808	2,831	2,776	23,056
April 09, 2026	2,815	2,789	2,789	2,815	2,757	26,208
April 08, 2026	2,797	2,796	2,796	2,831	2,775	33,001
April 07, 2026	2,724	2,703	2,703	2,776	2,703	26,825
April 02, 2026	2,698	2,714	2,714	2,723	2,688	15,992
April 01, 2026	2,709	2,705	2,705	2,743	2,701	18,848
March 31, 2026	2,687	2,684	2,684	2,712	2,674	21,411
March 30, 2026	2,667	2,702	2,702	2,708	2,648	25,808
March 27, 2026	2,638	2,653	2,653	2,672	2,634	19,958
March 26, 2026	2,655	2,646	2,646	2,682	2,646	20,774
March 25, 2026	2,659	2,657	2,657	2,689	2,620	26,761
March 24, 2026	2,650	2,627	2,627	2,676	2,627	33,047
March 23, 2026	2,593	2,656	2,656	2,706	2,566	43,224
March 20, 2026	2,696	2,678	2,606	2,719	2,678	123,003
March 19, 2026	2,757	2,701	2,628.38	2,763	2,701	34,122
March 18, 2026	2,823	2,779	2,704.28	2,833	2,769	28,411
March 17, 2026	2,774	2,807	2,731.53	2,827	2,754	31,402
March 16, 2026	2,788	2,813	2,737.37	2,849	2,780	18,876
March 13, 2026	2,783	2,796	2,720.83	2,823	2,762	18,859
March 12, 2026	2,740	2,786	2,711.1	2,800	2,716	26,219
March 11, 2026	2,815	2,747	2,673.14	2,815	2,741	38,619
March 10, 2026	2,927	2,829	2,752.94	2,927	2,829	34,366
March 09, 2026	2,850	2,856	2,779.21	2,888	2,828	26,529
March 06, 2026	2,902	2,880	2,802.57	2,915	2,854	19,686
March 05, 2026	2,960	2,900	2,822.03	2,960	2,900	31,123
March 04, 2026	2,997	2,926	2,847.33	2,997	2,911	22,321
March 03, 2026	3,024	2,961	2,881.39	3,035	2,959	30,643
March 02, 2026	3,081	3,063	2,980.65	3,081	3,026	20,846
February 27, 2026	3,052	3,092	3,008.87	3,108	3,049	21,566
February 26, 2026	3,037	3,056	2,973.84	3,079	3,023	13,171
February 25, 2026	3,094	3,045	2,963.13	3,114	3,032	24,378
February 24, 2026	3,077	3,115	3,031.25	3,193	3,071	27,998
February 23, 2026	3,040	3,054	2,971.88	3,066	3,015	17,137
February 20, 2026	3,007	3,030	2,948.52	3,038	2,992	26,009
February 19, 2026	3,009	2,990	2,909.6	3,028	2,977	22,076
February 18, 2026	3,042	3,001	2,920.3	3,059	2,980	18,118
February 17, 2026	3,053	3,052	2,969.93	3,087	3,026	15,204
February 16, 2026	3,077	3,040	2,958.25	3,082	3,040	11,278
February 13, 2026	3,075	3,079	2,996.21	3,106	3,028	24,056
February 12, 2026	3,089	3,047	2,965.07	3,089	3,024	27,968
February 11, 2026	3,119	3,081	2,998.15	3,141	3,065	23,497
February 10, 2026	3,026	3,115	3,031.24	3,115	3,017	29,831
February 09, 2026	3,094	3,059	2,976.74	3,094	3,048	14,373
February 06, 2026	3,082	3,095	3,011.78	3,110	3,052	15,133
February 05, 2026	3,095	3,083	3,000.1	3,104	3,052	16,658
February 04, 2026	2,990	3,085	3,002.04	3,097	2,978	35,890
February 03, 2026	3,021	2,959	2,879.43	3,021	2,940	20,454
February 02, 2026	3,020	2,977	2,896.95	3,030	2,977	24,214
January 30, 2026	2,944	2,988	2,907.65	3,005	2,930	31,459
January 29, 2026	2,980	2,926	2,847.32	3,013	2,895	66,734
January 28, 2026	3,115	3,138	3,053.62	3,142	3,093	17,389
January 27, 2026	3,166	3,133	3,048.75	3,166	3,126	15,390