Givaudan S.A. (GIVN.SW) SIX
Currency In CHF
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
GIVN.SW Historical Return
If you invested 1000 CHF in Givaudan S.A. (GIVN.SW) 10 years ago, it would be worth 1,950.6 CHF as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 CHF investment made 5 years ago would be worth 776.07 CHF, while 1000 CHF invested 1 year ago would be worth 978.5 CHF. This corresponds to total returns of 95.06%, -22.39%, -2.15%, respectively, with annualized returns of 6.91%, -4.94%, -2.15%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
GIVN.SW Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 3,255 | 3,266 | 3,266 | 3,288 | 3,230 | 12,954 |
| August 20, 2026 | 3,191 | 3,259 | 3,259 | 3,259 | 3,190 | 14,693 |
| August 19, 2026 | 3,150 | 3,193 | 3,193 | 3,210 | 3,127 | 17,794 |
| August 18, 2026 | 3,181 | 3,162 | 3,162 | 3,181 | 3,143 | 11,432 |
| August 17, 2026 | 3,253 | 3,184 | 3,184 | 3,253 | 3,179 | 10,268 |
| August 14, 2026 | 3,271 | 3,271 | 3,271 | 3,290 | 3,247 | 7,404 |
| August 13, 2026 | 3,277 | 3,261 | 3,261 | 3,280 | 3,229 | 10,727 |
| August 12, 2026 | 3,301 | 3,280 | 3,280 | 3,308 | 3,265 | 11,113 |
| August 11, 2026 | 3,369 | 3,316 | 3,316 | 3,388 | 3,316 | 12,337 |
| August 10, 2026 | 3,360 | 3,378 | 3,378 | 3,382 | 3,342 | 13,099 |
| August 07, 2026 | 3,381 | 3,369 | 3,369 | 3,410 | 3,369 | 11,334 |
| August 06, 2026 | 3,420 | 3,386 | 3,386 | 3,452 | 3,386 | 12,979 |
| August 05, 2026 | 3,349 | 3,403 | 3,403 | 3,426 | 3,336 | 15,207 |
| August 04, 2026 | 3,251 | 3,334 | 3,334 | 3,334 | 3,251 | 15,395 |
| August 03, 2026 | 3,241 | 3,263 | 3,263 | 3,294 | 3,220 | 12,066 |
| July 31, 2026 | 3,294 | 3,230 | 3,230 | 3,294 | 3,230 | 18,460 |
| July 30, 2026 | 3,301 | 3,287 | 3,287 | 3,380 | 3,284 | 15,284 |
| July 29, 2026 | 3,299 | 3,294 | 3,294 | 3,331 | 3,273 | 16,520 |
| July 28, 2026 | 3,248 | 3,296 | 3,296 | 3,319 | 3,233 | 23,076 |
| July 27, 2026 | 3,240 | 3,218 | 3,218 | 3,245 | 3,164 | 18,327 |
| July 24, 2026 | 3,183 | 3,196 | 3,196 | 3,210 | 3,149 | 14,708 |
| July 23, 2026 | 3,299 | 3,177 | 3,177 | 3,299 | 3,128 | 38,289 |
| July 22, 2026 | 3,326 | 3,383 | 3,383 | 3,423 | 3,300 | 18,524 |
| July 21, 2026 | 3,378 | 3,365 | 3,365 | 3,389 | 3,352 | 12,931 |
| July 20, 2026 | 3,383 | 3,401 | 3,401 | 3,406 | 3,370 | 12,471 |
| July 17, 2026 | 3,417 | 3,422 | 3,422 | 3,434 | 3,387 | 18,862 |
| July 16, 2026 | 3,375 | 3,403 | 3,403 | 3,405 | 3,353 | 10,281 |
| July 15, 2026 | 3,360 | 3,390 | 3,390 | 3,392 | 3,333 | 12,508 |
| July 14, 2026 | 3,395 | 3,383 | 3,383 | 3,410 | 3,331 | 24,948 |
| July 13, 2026 | 3,435 | 3,420 | 3,420 | 3,446 | 3,398 | 16,991 |
| July 10, 2026 | 3,424 | 3,433 | 3,433 | 3,446 | 3,406 | 11,350 |
| July 09, 2026 | 3,430 | 3,419 | 3,419 | 3,441 | 3,377 | 13,624 |
| July 08, 2026 | 3,510 | 3,428 | 3,428 | 3,513 | 3,413 | 22,116 |
| July 07, 2026 | 3,492 | 3,536 | 3,536 | 3,547 | 3,481 | 19,079 |
| July 06, 2026 | 3,500 | 3,452 | 3,452 | 3,533 | 3,441 | 16,228 |
| July 03, 2026 | 3,506 | 3,507 | 3,507 | 3,513 | 3,452 | 18,190 |
| July 02, 2026 | 3,450 | 3,502 | 3,502 | 3,509 | 3,436 | 20,676 |
| July 01, 2026 | 3,430 | 3,442 | 3,442 | 3,456 | 3,387 | 17,774 |
| June 30, 2026 | 3,419 | 3,420 | 3,420 | 3,429 | 3,377 | 21,039 |
| June 29, 2026 | 3,381 | 3,412 | 3,412 | 3,417 | 3,361 | 16,782 |
| June 26, 2026 | 3,449 | 3,393 | 3,393 | 3,449 | 3,372 | 16,721 |
| June 25, 2026 | 3,398 | 3,392 | 3,392 | 3,438 | 3,378 | 24,072 |
| June 24, 2026 | 3,275 | 3,423 | 3,423 | 3,423 | 3,273 | 39,044 |
| June 23, 2026 | 3,219 | 3,278 | 3,278 | 3,279 | 3,200 | 17,560 |
| June 22, 2026 | 3,245 | 3,251 | 3,251 | 3,253 | 3,206 | 19,505 |
| June 19, 2026 | 3,217 | 3,252 | 3,252 | 3,269 | 3,217 | 56,203 |
| June 18, 2026 | 3,180 | 3,193 | 3,193 | 3,213 | 3,143 | 17,490 |
| June 17, 2026 | 3,178 | 3,176 | 3,176 | 3,202 | 3,157 | 19,740 |
| June 16, 2026 | 3,209 | 3,186 | 3,186 | 3,210 | 3,172 | 11,804 |
| June 15, 2026 | 3,228 | 3,198 | 3,198 | 3,242 | 3,181 | 21,045 |
| June 12, 2026 | 3,164 | 3,182 | 3,182 | 3,206 | 3,161 | 19,130 |
| June 11, 2026 | 3,141 | 3,143 | 3,143 | 3,173 | 3,135 | 16,757 |
| June 10, 2026 | 3,155 | 3,156 | 3,156 | 3,163 | 3,116 | 18,201 |
| June 09, 2026 | 3,001 | 3,147 | 3,147 | 3,162 | 2,994 | 47,481 |
| June 08, 2026 | 2,869 | 2,928 | 2,928 | 2,928 | 2,851 | 22,973 |
| June 05, 2026 | 2,840 | 2,869 | 2,869 | 2,897 | 2,840 | 16,658 |
| June 04, 2026 | 2,809 | 2,839 | 2,839 | 2,878 | 2,805 | 25,484 |
| June 03, 2026 | 2,830 | 2,808 | 2,808 | 2,841 | 2,753 | 22,687 |
| June 02, 2026 | 2,854 | 2,832 | 2,832 | 2,879 | 2,832 | 15,249 |
| June 01, 2026 | 2,886 | 2,847 | 2,847 | 2,889 | 2,840 | 20,965 |
AD
