Givaudan SA - Price History
Stock symbol GVDBF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for GVDBF (Givaudan SA)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $4,100 | $4,100 |
| January 2024 | $4,100 | $4,100 |
| December 2023 | $4,050 | $4,050 |
| November 2023 | $3,720 | $3,720 |
| October 2023 | $3,312.50 | $3,312.50 |
| September 2023 | $3,249 | $3,249 |
| August 2023 | $2,962.53 | $2,962.53 |
| July 2023 | $3,201.30 | $3,201.30 |
| June 2023 | $3,238.84 | $3,238.84 |
| May 2023 | $3,360.24 | $3,360.24 |
| April 2023 | $3,304.99 | $3,304.99 |
| March 2023 | $3,214.68 | $3,214.68 |
| February 2023 | $3,017.50 | $3,017.50 |
| January 2023 | $3,077 | $3,077 |
| December 2022 | $2,943.66 | $2,943.66 |
| November 2022 | $3,290.25 | $3,290.25 |
| October 2022 | $2,914 | $2,914 |
| September 2022 | $2,975 | $2,975 |
| August 2022 | $3,130.04 | $3,130.04 |
| July 2022 | $3,414.04 | $3,414.04 |
| June 2022 | $3,444.04 | $3,444.04 |
| May 2022 | $3,650.32 | $3,650.32 |
| April 2022 | $4,032 | $4,032 |
| March 2022 | $4,005.04 | $4,005.04 |
| February 2022 | $3,843.08 | $3,843.08 |
| January 2022 | $4,230 | $4,230 |
| December 2021 | $5,242.16 | $5,242.16 |
| November 2021 | $4,957 | $4,957 |
| October 2021 | $4,711.08 | $4,711.08 |
| September 2021 | $4,850 | $4,850 |
| August 2021 | $4,838.57 | $4,838.57 |
| July 2021 | $4,850 | $4,850 |
| June 2021 | $4,717.62 | $4,717.62 |
| May 2021 | $4,145 | $4,145 |
| April 2021 | $4,119.91 | $4,119.91 |
| March 2021 | $3,884 | $3,884 |
| February 2021 | $3,771.34 | $3,835.92 |
| January 2021 | $3,987.75 | $4,056.04 |
| December 2020 | $4,059.48 | $4,129 |
| November 2020 | $3,923.81 | $3,991 |
| October 2020 | $3,969.03 | $4,037 |
| September 2020 | $4,276.76 | $4,350 |
| August 2020 | $4,210.89 | $4,283 |
| July 2020 | $4,080.08 | $4,149.95 |
| June 2020 | $3,476.51 | $3,536.04 |
| May 2020 | $3,522.68 | $3,583 |
| April 2020 | $3,256.24 | $3,312 |
| March 2020 | $2,970.14 | $3,021 |
| February 2020 | $3,105.18 | $3,223.87 |
| January 2020 | $3,237.02 | $3,360.75 |
| December 2019 | $2,975.72 | $3,089.46 |
| November 2019 | $2,810.19 | $2,917.60 |
| October 2019 | $2,760.49 | $2,866 |
| September 2019 | $2,687.29 | $2,790 |
| August 2019 | $2,549.15 | $2,646.58 |
| July 2019 | $2,551.19 | $2,648.70 |
| June 2019 | $2,659.35 | $2,761 |
| May 2019 | $2,489.35 | $2,584.50 |
| April 2019 | $2,423.94 | $2,516.59 |
| March 2019 | $2,383.83 | $2,534.95 |
| February 2019 | $2,330.04 | $2,477.75 |
| January 2019 | $2,276.68 | $2,421 |
| December 2018 | $2,187.44 | $2,326.10 |
| November 2018 | $2,284.20 | $2,429 |
| October 2018 | $2,186.43 | $2,325.03 |
| September 2018 | $2,318.52 | $2,465.50 |
| August 2018 | $2,276.68 | $2,421 |
| July 2018 | $2,169.38 | $2,306.90 |
| June 2018 | $2,121.51 | $2,256 |
| May 2018 | $2,104.59 | $2,238 |
| April 2018 | $2,128.27 | $2,263.18 |
| March 2018 | $2,139.88 | $2,275.53 |
| February 2018 | $2,120.51 | $2,317.28 |
| January 2018 | $2,191.63 | $2,395 |
| December 2017 | $2,035.46 | $2,224.33 |
| November 2017 | $2,082.33 | $2,275.55 |
| October 2017 | $1,985.51 | $2,169.75 |
| September 2017 | $1,946.39 | $2,127 |
| August 2017 | $1,862.20 | $2,035 |
| July 2017 | $1,823.52 | $1,992.73 |
| June 2017 | $1,902.47 | $2,079 |
| May 2017 | $1,804.64 | $1,972.10 |
| April 2017 | $1,788.74 | $1,954.72 |
| March 2017 | $1,668.20 | $1,823 |
| February 2017 | $1,578.83 | $1,779 |
| January 2017 | $1,610.78 | $1,815 |
| December 2016 | $1,626.33 | $1,832.52 |
| November 2016 | $1,597.47 | $1,800 |
| October 2016 | $1,715.50 | $1,933 |
| September 2016 | $1,824.22 | $2,055.50 |
| August 2016 | $1,866.13 | $2,102.73 |
| July 2016 | $1,796.45 | $2,024.21 |
| June 2016 | $1,741.73 | $1,962.55 |
| May 2016 | $1,692.84 | $1,907.47 |
| April 2016 | $1,734.41 | $1,954.31 |
| March 2016 | $1,720.88 | $1,939.06 |
| February 2016 | $1,592.98 | $1,848.10 |
| January 2016 | $1,581.18 | $1,834.41 |
| December 2015 | $1,574.88 | $1,827.10 |
| November 2015 | $1,516.09 | $1,758.90 |
| October 2015 | $1,514.88 | $1,757.49 |
| September 2015 | $1,404.98 | $1,630 |
| August 2015 | $1,555.83 | $1,805 |
| July 2015 | $1,528.52 | $1,773.32 |
| June 2015 | $1,529.82 | $1,774.83 |
| May 2015 | $1,640.60 | $1,903.35 |
| April 2015 | $1,602.68 | $1,859.36 |
| March 2015 | $1,585.13 | $1,839 |
| February 2015 | $1,601.19 | $1,909.61 |
| January 2015 | $1,521.54 | $1,814.62 |
| December 2014 | $1,535.43 | $1,831.18 |
| November 2014 | $1,436.42 | $1,713.10 |
| October 2014 | $1,334.04 | $1,591 |
| September 2014 | $1,362.67 | $1,625.15 |
| August 2014 | $1,413.05 | $1,685.23 |
| July 2014 | $1,374.29 | $1,639 |
| June 2014 | $1,417.05 | $1,690 |
| May 2014 | $1,351.65 | $1,612 |
| April 2014 | $1,333.20 | $1,590 |
| March 2014 | $1,235.10 | $1,473 |
| February 2014 | $1,259.02 | $1,555 |
| January 2014 | $1,208.01 | $1,492 |
| December 2013 | $1,171.58 | $1,447 |
| November 2013 | $1,138.38 | $1,406 |
| October 2013 | $1,149.72 | $1,420 |
| September 2013 | $1,186.15 | $1,465 |
| August 2013 | $1,140 | $1,408 |
| July 2013 | $1,133.52 | $1,400 |
| June 2013 | $1,041.22 | $1,286 |
| May 2013 | $1,046.89 | $1,293 |
| April 2013 | $1,036.37 | $1,280 |
| March 2013 | $962.69 | $1,189 |
| February 2013 | $966.73 | $1,194 |
| January 2013 | $902.77 | $1,115 |
| December 2012 | $839.62 | $1,037 |
| November 2012 | $805.61 | $995 |
| October 2012 | $804.80 | $994 |
| September 2012 | $792.66 | $979 |
| August 2012 | $762.70 | $942 |
| July 2012 | $768.38 | $949.01 |
| June 2012 | $782.94 | $967 |
| May 2012 | $751.78 | $928.51 |
| April 2012 | $781.32 | $965 |
| March 2012 | $766.34 | $946.50 |
| February 2012 | $739.46 | $935 |
| January 2012 | $731.91 | $925.45 |
| December 2011 | $739.46 | $935 |
| November 2011 | $710.20 | $898 |
| October 2011 | $698.34 | $883 |
| September 2011 | $646.14 | $817 |
| August 2011 | $747.37 | $945 |
| July 2011 | $822.51 | $1,040 |
| June 2011 | $823.30 | $1,041 |
| May 2011 | $823.30 | $1,041 |
| April 2011 | $873.12 | $1,104 |
| March 2011 | $786.13 | $994 |
| February 2011 | $751.33 | $950 |
| January 2011 | $794.83 | $1,005 |
| December 2010 | $846.23 | $1,070 |
| November 2010 | $802.73 | $1,015 |
| October 2010 | $800.36 | $1,012 |
| September 2010 | $794.83 | $1,005 |
| August 2010 | $745 | $942 |
| July 2010 | $719.69 | $910 |
| June 2010 | $691.77 | $874.70 |
| May 2010 | $691.77 | $874.70 |
| April 2010 | $691.77 | $874.70 |
| March 2010 | $691.77 | $874.70 |
| February 2010 | $621.57 | $804.75 |
| January 2010 | $590.87 | $765 |
| December 2009 | $535.25 | $765 |
| November 2009 | $559.74 | $800 |
| October 2009 | $529.66 | $757 |
| September 2009 | $538.75 | $770 |
| August 2009 | $498.17 | $712 |
| July 2009 | $426.80 | $610 |
| June 2009 | $411.97 | $588.80 |
| May 2009 | $416.28 | $620 |
| April 2009 | $355.85 | $530 |
| March 2009 | $382.64 | $578.99 |
| January 2009 | $495.65 | $750 |
| December 2008 | $535.31 | $810 |
| November 2008 | $415.03 | $628 |
| October 2008 | $419.65 | $635 |
| September 2008 | $552.49 | $836 |
| August 2008 | $518.78 | $785 |
| July 2008 | $564.38 | $854 |
| June 2008 | $495.65 | $750 |
| May 2008 | $635.76 | $962 |
| November 2007 | $653.97 | $1,011 |
| August 2007 | $565.35 | $874 |
| May 2007 | $620.98 | $960 |
| November 2006 | $557.09 | $875.87 |
| September 2006 | $515.19 | $810 |
| August 2006 | $525.37 | $826 |
| July 2006 | $521.55 | $820 |
| April 2006 | $496 | $793.50 |
| January 2006 | $450.05 | $720 |
| August 2005 | $395.12 | $632.11 |
| July 2005 | $368.79 | $590 |
| November 2004 | $390.67 | $640.39 |
| October 2004 | $379.45 | $622 |
| March 2004 | $300.90 | $503.14 |
| February 2004 | $317.50 | $530.89 |
GVDBF
Price: $4,100
52 week price:
Dividend Yield: 1.92%
5-year range yield:
Forward Dividend Yield: 1.78%
Payout Ratio: 61.96%
Payout Ratio Range:
Dividend Per Share: 72.88 USD
Earnings Per Share: 109.97 USD
P/E Ratio: 35.59
Exchange: PNK
Sector: Basic Materials
Industry: Specialty Chemicals
Market Capitalization: 36.6 billion
Average Dividend Frequency: 1
Years Paying Dividends: 20
DGR3: 5.21%