GIVAUDAN N - Price History
Monthly price history for GIVN.SW (GIVAUDAN N)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | CHF4,107 | CHF4,107 |
| April 2024 | CHF3,946 | CHF3,946 |
| March 2024 | CHF4,016 | CHF4,016 |
| February 2024 | CHF3,645.59 | CHF3,707 |
| January 2024 | CHF3,549.22 | CHF3,609 |
| December 2023 | CHF3,426.29 | CHF3,484 |
| November 2023 | CHF3,217.80 | CHF3,272 |
| October 2023 | CHF2,969.97 | CHF3,020 |
| September 2023 | CHF2,944.40 | CHF2,994 |
| August 2023 | CHF2,899.17 | CHF2,948 |
| July 2023 | CHF2,890.32 | CHF2,939 |
| June 2023 | CHF2,915.88 | CHF2,965 |
| May 2023 | CHF2,946.37 | CHF2,996 |
| April 2023 | CHF3,070.28 | CHF3,122 |
| March 2023 | CHF2,923.75 | CHF2,973 |
| February 2023 | CHF2,730.35 | CHF2,841 |
| January 2023 | CHF2,840.88 | CHF2,956 |
| December 2022 | CHF2,722.66 | CHF2,833 |
| November 2022 | CHF3,042.70 | CHF3,166 |
| October 2022 | CHF2,873.55 | CHF2,990 |
| September 2022 | CHF2,886.04 | CHF3,003 |
| August 2022 | CHF3,007.14 | CHF3,129 |
| July 2022 | CHF3,185.89 | CHF3,315 |
| June 2022 | CHF3,226.26 | CHF3,357 |
| May 2022 | CHF3,384.83 | CHF3,522 |
| April 2022 | CHF3,743.30 | CHF3,895 |
| March 2022 | CHF3,677.95 | CHF3,827 |
| February 2022 | CHF3,636.64 | CHF3,851 |
| January 2022 | CHF3,605.47 | CHF3,818 |
| December 2021 | CHF4,525.26 | CHF4,792 |
| November 2021 | CHF4,249.51 | CHF4,500 |
| October 2021 | CHF4,069.14 | CHF4,309 |
| September 2021 | CHF4,024.76 | CHF4,262 |
| August 2021 | CHF4,339.22 | CHF4,595 |
| July 2021 | CHF4,270.28 | CHF4,522 |
| June 2021 | CHF4,063.48 | CHF4,303 |
| May 2021 | CHF3,789.62 | CHF4,013 |
| April 2021 | CHF3,611.14 | CHF3,824 |
| March 2021 | CHF3,439.27 | CHF3,642 |
| February 2021 | CHF3,179.20 | CHF3,427 |
| January 2021 | CHF3,335.98 | CHF3,596 |
| December 2020 | CHF3,460.28 | CHF3,730 |
| November 2020 | CHF3,436.16 | CHF3,704 |
| October 2020 | CHF3,465.85 | CHF3,736 |
| September 2020 | CHF3,682.93 | CHF3,970 |
| August 2020 | CHF3,515.95 | CHF3,790 |
| July 2020 | CHF3,489.04 | CHF3,761 |
| June 2020 | CHF3,272.89 | CHF3,528 |
| May 2020 | CHF3,197.75 | CHF3,447 |
| April 2020 | CHF2,999.22 | CHF3,233 |
| March 2020 | CHF2,778.43 | CHF2,995 |
| February 2020 | CHF2,730.50 | CHF3,006 |
| January 2020 | CHF2,888.56 | CHF3,180 |
| December 2019 | CHF2,753.21 | CHF3,031 |
| November 2019 | CHF2,669.64 | CHF2,939 |
| October 2019 | CHF2,631.49 | CHF2,897 |
| September 2019 | CHF2,528.85 | CHF2,784 |
| August 2019 | CHF2,430.75 | CHF2,676 |
| July 2019 | CHF2,403.50 | CHF2,646 |
| June 2019 | CHF2,503.41 | CHF2,756 |
| May 2019 | CHF2,408.04 | CHF2,651 |
| April 2019 | CHF2,397.14 | CHF2,639 |
| March 2019 | CHF2,256.34 | CHF2,544 |
| February 2019 | CHF2,214.66 | CHF2,497 |
| January 2019 | CHF2,135.72 | CHF2,408 |
| December 2018 | CHF2,018.65 | CHF2,276 |
| November 2018 | CHF2,181.84 | CHF2,460 |
| October 2018 | CHF2,167.65 | CHF2,444 |
| September 2018 | CHF2,140.16 | CHF2,413 |
| August 2018 | CHF2,091.37 | CHF2,358 |
| July 2018 | CHF2,060.33 | CHF2,323 |
| June 2018 | CHF1,997.36 | CHF2,252 |
| May 2018 | CHF1,946.80 | CHF2,195 |
| April 2018 | CHF1,968.09 | CHF2,219 |
| March 2018 | CHF1,929.95 | CHF2,176 |
| February 2018 | CHF1,861.56 | CHF2,157 |
| January 2018 | CHF1,933.20 | CHF2,240 |
| December 2017 | CHF1,943.55 | CHF2,252 |
| November 2017 | CHF1,931.47 | CHF2,238 |
| October 2017 | CHF1,922.84 | CHF2,228 |
| September 2017 | CHF1,818.41 | CHF2,107 |
| August 2017 | CHF1,691.55 | CHF1,960 |
| July 2017 | CHF1,661.34 | CHF1,925 |
| June 2017 | CHF1,655.30 | CHF1,918 |
| May 2017 | CHF1,714.85 | CHF1,987 |
| April 2017 | CHF1,654.44 | CHF1,917 |
| March 2017 | CHF1,556.91 | CHF1,804 |
| February 2017 | CHF1,526.70 | CHF1,824 |
| January 2017 | CHF1,489.04 | CHF1,779 |
| December 2016 | CHF1,561.86 | CHF1,866 |
| November 2016 | CHF1,516.66 | CHF1,812 |
| October 2016 | CHF1,602.87 | CHF1,915 |
| September 2016 | CHF1,654.76 | CHF1,977 |
| August 2016 | CHF1,701.64 | CHF2,033 |
| July 2016 | CHF1,667.32 | CHF1,992 |
| June 2016 | CHF1,637.19 | CHF1,956 |
| May 2016 | CHF1,594.50 | CHF1,905 |
| April 2016 | CHF1,581.95 | CHF1,890 |
| March 2016 | CHF1,578.60 | CHF1,886 |
| February 2016 | CHF1,532.65 | CHF1,875 |
| January 2016 | CHF1,558.80 | CHF1,907 |
| December 2015 | CHF1,490.14 | CHF1,823 |
| November 2015 | CHF1,517.93 | CHF1,857 |
| October 2015 | CHF1,446.82 | CHF1,770 |
| September 2015 | CHF1,295.60 | CHF1,585 |
| August 2015 | CHF1,360.99 | CHF1,665 |
| July 2015 | CHF1,471.34 | CHF1,800 |
| June 2015 | CHF1,322.57 | CHF1,618 |
| May 2015 | CHF1,407.58 | CHF1,722 |
| April 2015 | CHF1,440.28 | CHF1,762 |
| March 2015 | CHF1,440.28 | CHF1,762 |
| February 2015 | CHF1,456.34 | CHF1,831 |
| January 2015 | CHF1,337.03 | CHF1,681 |
| December 2014 | CHF1,426.12 | CHF1,793 |
| November 2014 | CHF1,369.64 | CHF1,722 |
| October 2014 | CHF1,274.99 | CHF1,603 |
| September 2014 | CHF1,215.34 | CHF1,528 |
| August 2014 | CHF1,212.16 | CHF1,524 |
| July 2014 | CHF1,185.91 | CHF1,491 |
| June 2014 | CHF1,176.37 | CHF1,479 |
| May 2014 | CHF1,167.62 | CHF1,468 |
| April 2014 | CHF1,103.19 | CHF1,387 |
| March 2014 | CHF1,087.28 | CHF1,367 |
| February 2014 | CHF1,059.69 | CHF1,380 |
| January 2014 | CHF1,030.51 | CHF1,342 |
| December 2013 | CHF978.29 | CHF1,274 |
| November 2013 | CHF982.13 | CHF1,279 |
| October 2013 | CHF989.04 | CHF1,288 |
| September 2013 | CHF1,014.38 | CHF1,321 |
| August 2013 | CHF962.17 | CHF1,253 |
| July 2013 | CHF989.81 | CHF1,289 |
| June 2013 | CHF936.06 | CHF1,219 |
| May 2013 | CHF951.42 | CHF1,239 |
| April 2013 | CHF918.40 | CHF1,196 |
| March 2013 | CHF895.36 | CHF1,166 |
| February 2013 | CHF834.30 | CHF1,120 |
| January 2013 | CHF753.85 | CHF1,012 |
| December 2012 | CHF717.35 | CHF963 |
| November 2012 | CHF693.14 | CHF930.50 |
| October 2012 | CHF694.26 | CHF932 |
| September 2012 | CHF664.84 | CHF892.50 |
| August 2012 | CHF671.17 | CHF901 |
| July 2012 | CHF708.04 | CHF950.50 |
| June 2012 | CHF692.40 | CHF929.50 |
| May 2012 | CHF670.79 | CHF900.50 |
| April 2012 | CHF656.27 | CHF881 |
| March 2012 | CHF648.07 | CHF870 |
| February 2012 | CHF620.38 | CHF854.50 |
| January 2012 | CHF624.02 | CHF859.50 |
| December 2011 | CHF649.79 | CHF895 |
| November 2011 | CHF615.67 | CHF848 |
| October 2011 | CHF582.27 | CHF802 |
| September 2011 | CHF516.20 | CHF711 |
| August 2011 | CHF565.57 | CHF779 |
| July 2011 | CHF626.92 | CHF863.50 |
| June 2011 | CHF645.80 | CHF889.50 |
| May 2011 | CHF682.10 | CHF939.50 |
| April 2011 | CHF698.43 | CHF962 |
| March 2011 | CHF670.48 | CHF923.50 |
| February 2011 | CHF656.51 | CHF926 |
| January 2011 | CHF662.89 | CHF935 |
| December 2010 | CHF715.35 | CHF1,009 |
| November 2010 | CHF713.22 | CHF1,006 |
| October 2010 | CHF718.90 | CHF1,014 |
| September 2010 | CHF711.81 | CHF1,004 |
| August 2010 | CHF687.70 | CHF970 |
| July 2010 | CHF680.61 | CHF960 |
| June 2010 | CHF653.32 | CHF921.50 |
| May 2010 | CHF643.39 | CHF907.50 |
| April 2010 | CHF667.85 | CHF942 |
| March 2010 | CHF655.80 | CHF925 |
| February 2010 | CHF611.75 | CHF882.50 |
| January 2010 | CHF602.74 | CHF869.50 |
| December 2009 | CHF572.93 | CHF826.50 |
| November 2009 | CHF551.09 | CHF795 |
| October 2009 | CHF528.22 | CHF762 |
| September 2009 | CHF538.62 | CHF777 |
| August 2009 | CHF527.52 | CHF761 |
| July 2009 | CHF495.29 | CHF714.50 |
| June 2009 | CHF461.32 | CHF665.50 |
| May 2009 | CHF465.31 | CHF699.50 |
| April 2009 | CHF483.61 | CHF727 |
| March 2009 | CHF386.48 | CHF590 |
| February 2009 | CHF443.15 | CHF676.50 |
| January 2009 | CHF515.86 | CHF787.50 |
| December 2008 | CHF544.03 | CHF830.50 |
| November 2008 | CHF520.44 | CHF794.50 |
| October 2008 | CHF516.84 | CHF789 |
| September 2008 | CHF609.53 | CHF930.50 |
| August 2008 | CHF601.34 | CHF918 |
| July 2008 | CHF561.06 | CHF856.50 |
| June 2008 | CHF598.07 | CHF913 |
| May 2008 | CHF661.61 | CHF1,010 |
| April 2008 | CHF689.12 | CHF1,052 |
| March 2008 | CHF643.60 | CHF982.50 |
| February 2008 | CHF673.62 | CHF1,049 |
| January 2008 | CHF680.69 | CHF1,060 |
| December 2007 | CHF700.59 | CHF1,091 |
| November 2007 | CHF698.02 | CHF1,087 |
| October 2007 | CHF730.77 | CHF1,138 |
| September 2007 | CHF690.96 | CHF1,076 |
| August 2007 | CHF700.59 | CHF1,091 |
| July 2007 | CHF728.21 | CHF1,134 |
| June 2007 | CHF777.01 | CHF1,210 |
| May 2007 | CHF748.11 | CHF1,165 |
| April 2007 | CHF730.13 | CHF1,137 |
| March 2007 | CHF709.92 | CHF1,124 |
| February 2007 | CHF684.66 | CHF1,084 |
| January 2007 | CHF708.66 | CHF1,122 |
| December 2006 | CHF712.45 | CHF1,128 |
| November 2006 | CHF677.71 | CHF1,073 |
| October 2006 | CHF650.55 | CHF1,030 |
| September 2006 | CHF632.24 | CHF1,001 |
| August 2006 | CHF626.87 | CHF992.50 |
| July 2006 | CHF641.71 | CHF1,016 |
| June 2006 | CHF607.92 | CHF962.50 |
| May 2006 | CHF623.08 | CHF986.50 |
| April 2006 | CHF657.50 | CHF1,041 |
| March 2006 | CHF622.26 | CHF1,002 |
| February 2006 | CHF583.44 | CHF939.50 |
| January 2006 | CHF564.82 | CHF909.50 |
| December 2005 | CHF553.02 | CHF890.50 |
| November 2005 | CHF520.10 | CHF837.50 |
| October 2005 | CHF516.06 | CHF831 |
| September 2005 | CHF514.82 | CHF829 |
| August 2005 | CHF498.37 | CHF802.50 |
| July 2005 | CHF480.05 | CHF773 |
| June 2005 | CHF462.97 | CHF745.50 |
| May 2005 | CHF461.73 | CHF743.50 |
| April 2005 | CHF459.68 | CHF750 |
| March 2005 | CHF470.71 | CHF768 |
| February 2005 | CHF479.90 | CHF783 |
| January 2005 | CHF459.68 | CHF750 |
| December 2004 | CHF459.06 | CHF749 |
| November 2004 | CHF462.13 | CHF754 |
| October 2004 | CHF458.76 | CHF748.50 |
| September 2004 | CHF465.19 | CHF759 |
| August 2004 | CHF481.13 | CHF785 |
| July 2004 | CHF449.26 | CHF733 |
| June 2004 | CHF444.35 | CHF725 |
| May 2004 | CHF410.64 | CHF670 |
| April 2004 | CHF395.32 | CHF645 |
| March 2004 | CHF391.26 | CHF647 |
| February 2004 | CHF393.08 | CHF650 |
| January 2004 | CHF397.31 | CHF657 |
| December 2003 | CHF388.24 | CHF642 |
| November 2003 | CHF357.40 | CHF591 |
| October 2003 | CHF364.05 | CHF602 |
| September 2003 | CHF338.05 | CHF559 |
| August 2003 | CHF350.75 | CHF580 |
| July 2003 | CHF339.26 | CHF561 |
| June 2003 | CHF344.70 | CHF570 |
| May 2003 | CHF311.44 | CHF515 |
| April 2003 | CHF317.49 | CHF525 |
| March 2003 | CHF307.35 | CHF516 |
| February 2003 | CHF331.17 | CHF556 |
| January 2003 | CHF340.11 | CHF571 |
| December 2002 | CHF369.29 | CHF620 |
| November 2002 | CHF367.50 | CHF617 |
| October 2002 | CHF368.10 | CHF618 |
| September 2002 | CHF393.12 | CHF660 |
| August 2002 | CHF374.65 | CHF629 |
| July 2002 | CHF354.40 | CHF595 |
| June 2002 | CHF357.38 | CHF600 |
| May 2002 | CHF365.12 | CHF613 |
| April 2002 | CHF355.54 | CHF604 |
| March 2002 | CHF317.87 | CHF540 |
| February 2002 | CHF329.64 | CHF560 |
| January 2002 | CHF319.64 | CHF543 |
| December 2001 | CHF297.86 | CHF506 |
| November 2001 | CHF297.27 | CHF505 |
| October 2001 | CHF294.32 | CHF500 |
| September 2001 | CHF286.67 | CHF487 |
| August 2001 | CHF301.39 | CHF512 |
| July 2001 | CHF289.03 | CHF491 |
| June 2001 | CHF293.44 | CHF498.50 |
| May 2001 | CHF284.61 | CHF483.50 |
| April 2001 | CHF266.01 | CHF458 |
| March 2001 | CHF254.39 | CHF438 |
| February 2001 | CHF267.17 | CHF460 |
| January 2001 | CHF260.20 | CHF448 |
| December 2000 | CHF248.87 | CHF428.50 |
| November 2000 | CHF251.49 | CHF433 |
| October 2000 | CHF250.32 | CHF431 |
| September 2000 | CHF259.91 | CHF447.50 |
| August 2000 | CHF270.65 | CHF466 |
| July 2000 | CHF282.56 | CHF486.50 |
| June 2000 | CHF288.37 | CHF496.50 |
| May 2000 | CHF50.56 | CHF84.17 |
| April 2000 | CHF49.91 | CHF83.09 |
| March 2000 | CHF53.34 | CHF88.80 |
| February 2000 | CHF50.20 | CHF83.58 |
| January 2000 | CHF57.06 | CHF95 |
GIVN.SW
Price: CHF4,107
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.65%
Payout Ratio: 70.59%
Payout Ratio Range:
Dividend Per Share: 68.00 CHF
Earnings Per Share: 96.46 CHF
P/E Ratio: 38.47
Exchange: EBS
Sector: Basic Materials
Industry: Specialty Chemicals
Market Capitalization: 37.4 billion
Average Dividend Frequency: 1
Years Paying Dividends: 24
DGR3: 2.55%