GIVAUDAN SA ADR EACH 50 REPR 1 - Price History
Monthly price history for GVDNY (GIVAUDAN SA ADR EACH 50 REPR 1 )
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $87.09 | $87.09 |
| April 2024 | $85.73 | $85.73 |
| March 2024 | $89.23 | $89.23 |
| February 2024 | $82.74 | $84.20 |
| January 2024 | $82.69 | $84.14 |
| December 2023 | $81.36 | $82.79 |
| November 2023 | $73.96 | $75.26 |
| October 2023 | $65.22 | $66.37 |
| September 2023 | $64.33 | $65.46 |
| August 2023 | $65.60 | $66.75 |
| July 2023 | $66.64 | $67.81 |
| June 2023 | $65.14 | $66.28 |
| May 2023 | $64.42 | $65.55 |
| April 2023 | $68.94 | $70.15 |
| March 2023 | $63.96 | $65.09 |
| February 2023 | $58.22 | $60.62 |
| January 2023 | $61.80 | $64.35 |
| December 2022 | $58.82 | $61.24 |
| November 2022 | $63.83 | $66.46 |
| October 2022 | $57.39 | $59.76 |
| September 2022 | $58.60 | $61.02 |
| August 2022 | $61.58 | $64.12 |
| July 2022 | $66.86 | $69.61 |
| June 2022 | $67.36 | $70.13 |
| May 2022 | $70.58 | $73.49 |
| April 2022 | $77.08 | $80.26 |
| March 2022 | $79.88 | $83.17 |
| February 2022 | $79.21 | $83.95 |
| January 2022 | $77.39 | $82.02 |
| December 2021 | $99.25 | $105.19 |
| November 2021 | $91.77 | $97.26 |
| October 2021 | $88.99 | $94.32 |
| September 2021 | $86.22 | $91.38 |
| August 2021 | $94.66 | $100.32 |
| July 2021 | $94.16 | $99.79 |
| June 2021 | $87.85 | $93.10 |
| May 2021 | $84.39 | $89.44 |
| April 2021 | $79.12 | $83.86 |
| March 2021 | $73.03 | $77.40 |
| February 2021 | $70.11 | $75.71 |
| January 2021 | $74.86 | $80.84 |
| December 2020 | $78.15 | $84.39 |
| November 2020 | $75.78 | $81.83 |
| October 2020 | $75.49 | $81.52 |
| September 2020 | $80.03 | $86.42 |
| August 2020 | $77.95 | $84.18 |
| July 2020 | $76.57 | $82.69 |
| June 2020 | $68.96 | $74.47 |
| May 2020 | $66.45 | $71.76 |
| April 2020 | $62.04 | $67 |
| March 2020 | $57.33 | $61.91 |
| February 2020 | $56.34 | $62.11 |
| January 2020 | $59.82 | $65.94 |
| December 2019 | $56.78 | $62.60 |
| November 2019 | $53.35 | $58.82 |
| October 2019 | $53.26 | $58.72 |
| September 2019 | $50.65 | $55.84 |
| August 2019 | $49.06 | $54.09 |
| July 2019 | $48.49 | $53.46 |
| June 2019 | $51.28 | $56.53 |
| May 2019 | $47.81 | $52.71 |
| April 2019 | $46.98 | $51.80 |
| March 2019 | $45.25 | $51.09 |
| February 2019 | $44.40 | $50.13 |
| January 2019 | $43 | $48.54 |
| December 2018 | $40.90 | $46.18 |
| November 2018 | $43.61 | $49.23 |
| October 2018 | $43.04 | $48.59 |
| September 2018 | $43.76 | $49.41 |
| August 2018 | $43.19 | $48.76 |
| July 2018 | $41.57 | $46.93 |
| June 2018 | $40.18 | $45.36 |
| May 2018 | $39.55 | $44.66 |
| April 2018 | $39.71 | $44.83 |
| March 2018 | $40.25 | $45.45 |
| February 2018 | $39.33 | $45.65 |
| January 2018 | $41.53 | $48.19 |
| December 2017 | $39.82 | $46.22 |
| November 2017 | $39.28 | $45.58 |
| October 2017 | $38.52 | $44.70 |
| September 2017 | $37.53 | $43.55 |
| August 2017 | $35.15 | $40.79 |
| July 2017 | $34.38 | $39.90 |
| June 2017 | $34.51 | $40.06 |
| May 2017 | $35.39 | $41.07 |
| April 2017 | $33.19 | $38.52 |
| March 2017 | $31.06 | $36.05 |
| February 2017 | $30.44 | $36.43 |
| January 2017 | $30.14 | $36.06 |
| December 2016 | $30.69 | $36.72 |
| November 2016 | $29.73 | $35.58 |
| October 2016 | $32.36 | $38.73 |
| September 2016 | $34.08 | $40.79 |
| August 2016 | $34.58 | $41.38 |
| July 2016 | $34.45 | $41.22 |
| June 2016 | $33.56 | $40.16 |
| May 2016 | $32.02 | $38.32 |
| April 2016 | $32.96 | $39.44 |
| March 2016 | $32.92 | $39.39 |
| February 2016 | $30.59 | $37.65 |
| January 2016 | $30.24 | $37.22 |
| December 2015 | $29.60 | $36.42 |
| November 2015 | $29.36 | $36.13 |
| October 2015 | $29.18 | $35.91 |
| September 2015 | $26.36 | $32.44 |
| August 2015 | $27.98 | $34.44 |
| July 2015 | $30.43 | $37.46 |
| June 2015 | $28.13 | $34.63 |
| May 2015 | $29.66 | $36.51 |
| April 2015 | $30.56 | $37.61 |
| March 2015 | $29.48 | $36.28 |
| February 2015 | $30.49 | $38.63 |
| January 2015 | $28.84 | $36.54 |
| December 2014 | $28.48 | $36.09 |
| November 2014 | $28.21 | $35.74 |
| October 2014 | $26.29 | $33.31 |
| September 2014 | $25.24 | $31.98 |
| August 2014 | $26.27 | $33.28 |
| July 2014 | $25.88 | $32.80 |
| June 2014 | $26.33 | $33.36 |
| May 2014 | $25.92 | $32.84 |
| April 2014 | $24.87 | $31.51 |
| March 2014 | $24.43 | $30.95 |
| February 2014 | $23.94 | $31.34 |
| January 2014 | $22.64 | $29.64 |
| December 2013 | $21.89 | $28.65 |
| November 2013 | $21.62 | $28.31 |
| October 2013 | $21.73 | $28.45 |
| September 2013 | $22.32 | $29.22 |
| August 2013 | $20.53 | $26.88 |
| July 2013 | $21.20 | $27.75 |
| June 2013 | $19.68 | $25.77 |
| May 2013 | $19.73 | $25.82 |
| April 2013 | $19.67 | $25.75 |
| March 2013 | $18.81 | $24.63 |
| February 2013 | $17.78 | $24 |
| January 2013 | $16.46 | $22.23 |
| December 2012 | $15.58 | $21.04 |
| November 2012 | $14.88 | $20.09 |
| October 2012 | $14.82 | $20.02 |
| September 2012 | $14.06 | $18.99 |
| August 2012 | $14.01 | $18.92 |
| July 2012 | $14.43 | $19.49 |
| June 2012 | $13.87 | $18.72 |
| May 2012 | $13.72 | $18.53 |
| April 2012 | $14.38 | $19.41 |
| March 2012 | $14.26 | $19.25 |
| February 2012 | $13.69 | $18.97 |
| January 2012 | $13.49 | $18.69 |
| December 2011 | $13.82 | $19.14 |
| November 2011 | $13.45 | $18.63 |
| October 2011 | $13.29 | $18.42 |
| September 2011 | $11.30 | $15.66 |
| August 2011 | $13.94 | $19.32 |
| July 2011 | $15.81 | $21.91 |
| June 2011 | $15.25 | $21.13 |
| May 2011 | $15.88 | $22.01 |
| April 2011 | $16.02 | $22.19 |
| March 2011 | $14.55 | $20.16 |
| February 2011 | $14 | $19.84 |
| January 2011 | $13.92 | $19.74 |
| December 2010 | $15.32 | $21.71 |
| November 2010 | $14.21 | $20.15 |
| October 2010 | $14.57 | $20.66 |
| September 2010 | $14.38 | $20.38 |
| August 2010 | $13.37 | $18.95 |
| July 2010 | $13.09 | $18.55 |
| June 2010 | $11.96 | $16.95 |
| May 2010 | $11.04 | $15.65 |
| April 2010 | $12.24 | $17.35 |
| March 2010 | $12.34 | $17.50 |
| February 2010 | $11.38 | $16.50 |
| January 2010 | $11.38 | $16.50 |
| December 2009 | $11.11 | $16.10 |
| November 2009 | $10.94 | $15.85 |
| October 2009 | $10.28 | $14.90 |
| September 2009 | $10.38 | $15.05 |
| August 2009 | $10.01 | $14.51 |
| July 2009 | $9.35 | $13.55 |
| June 2009 | $8.49 | $12.31 |
| May 2009 | $8.72 | $13.11 |
| April 2009 | $8.55 | $12.85 |
| March 2009 | $7.21 | $11 |
| February 2009 | $7.75 | $12 |
| January 2009 | $9.07 | $14.05 |
| December 2008 | $10.17 | $15.75 |
GVDNY
Price: $87.09
52 week price:
Dividend Yield: 0.78%
5-year range yield:
Forward Dividend Yield: 1.81%
Payout Ratio: 73.31%
Payout Ratio Range:
Dividend Per Share: 1.58 USD
Earnings Per Share: 2.14 USD
P/E Ratio: 38.25
Exchange: PNK
Sector: Basic Materials
Industry: Specialty Chemicals
Volume: 31507
Ebitda: 995.8 millionMarket Capitalization: 40.5 billion
Average Dividend Frequency: 1
Years Paying Dividends: 16
DGR3: 4.57%
DGR5: 3.11%
DGR10: 5.78%