Givaudan S.A. ( GVDNY) - Price History
Monthly price history for GVDNY (Givaudan S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $71.94 | $71.94 |
| May 2026 | $74.29 | $74.29 |
| April 2026 | $71.24 | $71.24 |
| March 2026 | $67.81 | $67.81 |
| February 2026 | $78.20 | $80.35 |
| January 2026 | $75.28 | $77.35 |
| December 2025 | $76.94 | $79.06 |
| November 2025 | $81.99 | $84.24 |
| October 2025 | $80.14 | $82.35 |
| September 2025 | $79.15 | $81.33 |
| August 2025 | $82.14 | $84.40 |
| July 2025 | $81.44 | $83.68 |
| June 2025 | $94.24 | $96.84 |
| May 2025 | $97.88 | $100.58 |
| April 2025 | $93.65 | $96.23 |
| March 2025 | $83.65 | $85.95 |
| February 2025 | $85.98 | $89.93 |
| January 2025 | $83.54 | $87.37 |
| December 2024 | $83.25 | $87.08 |
| November 2024 | $84.09 | $87.95 |
| October 2024 | $90.72 | $94.89 |
| September 2024 | $104.64 | $109.44 |
| August 2024 | $97.92 | $102.42 |
| July 2024 | $93.64 | $97.94 |
| June 2024 | $90.55 | $94.71 |
| May 2024 | $89.84 | $93.97 |
| April 2024 | $81.96 | $85.73 |
| March 2024 | $85.31 | $89.23 |
| February 2024 | $78.84 | $83.91 |
| January 2024 | $78.63 | $83.68 |
| December 2023 | $78.06 | $83.08 |
| November 2023 | $70.47 | $75 |
| October 2023 | $62.51 | $66.53 |
| September 2023 | $61.38 | $65.32 |
| August 2023 | $62.62 | $66.64 |
| July 2023 | $63.28 | $67.34 |
| June 2023 | $62.40 | $66.41 |
| May 2023 | $62.08 | $66.07 |
| April 2023 | $65.85 | $70.08 |
| March 2023 | $61.10 | $65.03 |
| February 2023 | $55.40 | $60.31 |
| January 2023 | $59.46 | $64.73 |
| December 2022 | $56.32 | $61.31 |
| November 2022 | $61.88 | $67.37 |
| October 2022 | $54.86 | $59.72 |
| September 2022 | $55.21 | $60.11 |
| August 2022 | $58.55 | $63.74 |
| July 2022 | $64.08 | $69.76 |
| June 2022 | $64.55 | $70.27 |
| May 2022 | $67.51 | $73.50 |
| April 2022 | $72.90 | $79.36 |
| March 2022 | $76.06 | $82.80 |
| February 2022 | $75.18 | $83.30 |
| January 2022 | $74.65 | $82.71 |
| December 2021 | $94.69 | $104.91 |
| November 2021 | $88.47 | $98.02 |
| October 2021 | $85.18 | $94.38 |
| September 2021 | $82.50 | $91.40 |
| August 2021 | $90.55 | $100.32 |
| July 2021 | $90.02 | $99.74 |
| June 2021 | $83.84 | $92.89 |
| May 2021 | $80.94 | $89.68 |
| April 2021 | $75.66 | $83.82 |
| March 2021 | $69.70 | $77.22 |
| February 2021 | $67.46 | $76.15 |
| January 2021 | $71.82 | $81.08 |
| December 2020 | $75.17 | $84.86 |
| November 2020 | $72.18 | $81.48 |
| October 2020 | $71.95 | $81.22 |
| September 2020 | $76.46 | $86.31 |
| August 2020 | $74.68 | $84.31 |
| July 2020 | $72.60 | $81.96 |
| June 2020 | $66.40 | $74.96 |
| May 2020 | $63.78 | $72 |
| April 2020 | $59.27 | $66.91 |
| March 2020 | $54.04 | $61 |
| February 2020 | $54.07 | $62.32 |
| January 2020 | $57.10 | $65.81 |
| December 2019 | $54.29 | $62.57 |
| November 2019 | $50.94 | $58.71 |
| October 2019 | $51.06 | $58.85 |
| September 2019 | $48.34 | $55.72 |
| August 2019 | $46.98 | $54.15 |
| July 2019 | $46.15 | $53.19 |
| June 2019 | $48.85 | $56.30 |
| May 2019 | $45.78 | $52.77 |
| April 2019 | $44.94 | $51.80 |
| March 2019 | $43.09 | $50.86 |
| February 2019 | $42.31 | $49.94 |
| January 2019 | $41 | $48.40 |
| December 2018 | $39.20 | $46.28 |
| November 2018 | $41.75 | $49.29 |
| October 2018 | $41.05 | $48.46 |
| September 2018 | $41.53 | $49.03 |
| August 2018 | $41.10 | $48.52 |
| July 2018 | $39.72 | $46.90 |
| June 2018 | $38.42 | $45.35 |
| May 2018 | $37.73 | $44.54 |
| April 2018 | $37.76 | $44.58 |
| March 2018 | $38.70 | $45.68 |
| February 2018 | $37.62 | $45.66 |
| January 2018 | $39.72 | $48.21 |
| December 2017 | $38.08 | $46.21 |
| November 2017 | $37.56 | $45.59 |
| October 2017 | $36.85 | $44.73 |
| September 2017 | $35.96 | $43.64 |
| August 2017 | $33.70 | $40.90 |
| July 2017 | $32.84 | $39.85 |
| June 2017 | $33.12 | $40.19 |
| May 2017 | $33.87 | $41.11 |
| April 2017 | $31.82 | $38.62 |
| March 2017 | $29.68 | $36.02 |
| February 2017 | $29.03 | $36.32 |
| January 2017 | $28.82 | $36.06 |
| December 2016 | $29.17 | $36.50 |
| November 2016 | $28.41 | $35.56 |
| October 2016 | $30.88 | $38.64 |
| September 2016 | $32.45 | $40.61 |
| August 2016 | $32.98 | $41.27 |
| July 2016 | $32.78 | $41.02 |
| June 2016 | $32.13 | $40.20 |
| May 2016 | $30.64 | $38.34 |
| April 2016 | $31.38 | $39.27 |
| March 2016 | $31.37 | $39.25 |
| February 2016 | $28.96 | $37.26 |
| January 2016 | $29.03 | $37.35 |
| December 2015 | $28.18 | $36.26 |
| November 2015 | $28.03 | $36.07 |
| October 2015 | $27.69 | $35.63 |
| September 2015 | $25.22 | $32.46 |
| August 2015 | $26.74 | $34.40 |
| July 2015 | $28.96 | $37.27 |
| June 2015 | $26.91 | $34.63 |
| May 2015 | $28.53 | $36.71 |
| April 2015 | $29.21 | $37.59 |
| March 2015 | $27.95 | $35.96 |
| February 2015 | $28.98 | $38.39 |
| January 2015 | $27.46 | $36.38 |
| December 2014 | $27.10 | $35.91 |
| November 2014 | $27.10 | $35.91 |
| October 2014 | $25.11 | $33.27 |
| September 2014 | $24 | $31.80 |
| August 2014 | $25.09 | $33.24 |
| July 2014 | $24.68 | $32.69 |
| June 2014 | $25.16 | $33.33 |
| May 2014 | $24.76 | $32.80 |
| April 2014 | $23.76 | $31.48 |
| March 2014 | $23.27 | $30.83 |
| February 2014 | $22.79 | $31.25 |
| January 2014 | $21.58 | $29.59 |
| December 2013 | $20.87 | $28.62 |
| November 2013 | $20.62 | $28.28 |
| October 2013 | $20.75 | $28.46 |
| September 2013 | $21.34 | $29.27 |
| August 2013 | $19.51 | $26.76 |
| July 2013 | $20.23 | $27.75 |
| June 2013 | $18.83 | $25.82 |
| May 2013 | $18.92 | $25.95 |
| April 2013 | $18.78 | $25.75 |
| March 2013 | $18.01 | $24.70 |
| February 2013 | $16.87 | $23.87 |
| January 2013 | $15.66 | $22.16 |
| December 2012 | $14.91 | $21.10 |
| November 2012 | $14.18 | $20.06 |
| October 2012 | $14.33 | $20.27 |
| September 2012 | $13.49 | $19.08 |
| August 2012 | $13.24 | $18.74 |
| July 2012 | $13.59 | $19.23 |
| June 2012 | $13.94 | $19.72 |
| May 2012 | $13.10 | $18.53 |
| April 2012 | $13.67 | $19.34 |
| March 2012 | $13.56 | $19.19 |
| February 2012 | $13.07 | $18.98 |
| January 2012 | $12.83 | $18.62 |
| December 2011 | $13.32 | $19.34 |
| November 2011 | $12.84 | $18.64 |
| October 2011 | $12.58 | $18.27 |
| September 2011 | $10.78 | $15.65 |
| August 2011 | $13.29 | $19.29 |
| July 2011 | $15 | $21.78 |
| June 2011 | $14.65 | $21.27 |
| May 2011 | $15.16 | $22.01 |
| April 2011 | $15.28 | $22.19 |
| March 2011 | $13.89 | $20.16 |
| February 2011 | $13.36 | $19.84 |
| January 2011 | $13.29 | $19.74 |
| December 2010 | $14.62 | $21.71 |
| November 2010 | $13.57 | $20.15 |
| October 2010 | $13.91 | $20.66 |
| September 2010 | $13.72 | $20.38 |
| August 2010 | $12.76 | $18.95 |
| July 2010 | $12.49 | $18.55 |
| June 2010 | $11.41 | $16.95 |
| May 2010 | $10.54 | $15.65 |
| April 2010 | $11.68 | $17.35 |
| March 2010 | $11.78 | $17.50 |
| February 2010 | $10.87 | $16.50 |
| January 2010 | $10.87 | $16.50 |
| December 2009 | $10.60 | $16.10 |
| November 2009 | $10.44 | $15.85 |
| October 2009 | $9.81 | $14.90 |
| September 2009 | $9.91 | $15.05 |
| August 2009 | $9.56 | $14.51 |
| July 2009 | $8.92 | $13.55 |
| June 2009 | $8.11 | $12.31 |
| May 2009 | $8.32 | $13.11 |
| April 2009 | $8.16 | $12.85 |
| March 2009 | $6.88 | $11 |
| February 2009 | $7.40 | $12 |
| January 2009 | $8.66 | $14.05 |
| December 2008 | $9.71 | $15.75 |
GVDNY
Price: $71.94
52 week price:
Dividend Yield: 2.51%
5-year range yield:
Forward Dividend Yield: 1.57%
Payout Ratio: 60.15%
Payout Ratio Range:
Dividend Per Share: 1.13 USD
Earnings Per Share: 2.97 USD
P/E Ratio: 25.10
Exchange: PNK
Sector: Basic Materials
Industry: Specialty Chemicals
Country: Switzerland
Volume: 31507
Ebitda: 995.8 millionMarket Capitalization: 33.6 billion
Average Dividend Frequency: 1
Years Paying Dividends: 18
DGR3: 2.86%
DGR5: -6.75%