What is the all time high of GIVN?

Givaudan SA (GIVN) closed at its highest ever adjusted price, CHF 4,463, on Sep 25, 2024. Its lowest close was CHF 43.93 on Mar 15, 2000.

How much has GIVN returned over the last 10 years?

+114.9% in price terms from the close ten years before Sep 28, 2026, which is +8.0% a year compounded. Over one year the return is +10.5%; over five years -9.3%.

What was the worst drawdown in GIVN history?

-52.3% from the Jun 18, 2007 peak to the Apr 1, 2009 trough on adjusted closes; the previous peak was regained on Feb 7, 2013.

How far back does GIVN historical data go?

The daily series starts on Nov 1, 1999 and runs to Sep 28, 2026: 6,831 trading sessions across 26.9 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are GIVN historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get GIVN historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Nov 1, 1999 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for GIVN?

Among complete calendar years, 2000 was the best at +349.6% and 2022 the worst at -39.8%, measured close to close.

SIX · GIVN · stock

Givaudan SA (GIVN) stock price history

Every SIX trading session of Givaudan SA from Nov 1, 1999 to Sep 28, 2026: 6,831 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get GIVN data, free key Year by year table

GIVN adjusted close, 1999 to 2026

GIVNGivaudan SA

CHF 3,442+10.5% over one year

CHF 4,463
All time high, 2024: CHF 3,547
52 week high, CHF 2,566 low: 6,831
Daily sessions since 1999

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1999 to 2026 series and minute bars.

GIVN key facts

Givaudan SA (GIVN) closed at CHF 3,442 on Sep 28, 2026 on SIX.
GIVN's all time high close is CHF 4,463, set on Sep 25, 2024; its all time low close is CHF 43.93 on Mar 15, 2000.
GIVN's 52 week range is CHF 2,566 to CHF 3,547.
GIVN returned +10.5% over the year to Sep 28, 2026 and -9.3% over five years.
Over ten years GIVN returned +115%, +8.0% a year compounded.
GIVN's deepest drawdown was -52.3% from Jun 18, 2007 to Apr 1, 2009.
DataCedar holds 6,831 daily sessions of GIVN history from Nov 1, 1999 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

GIVN price chart, 1999 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

GIVN returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+3.6%
3 months	+1.4%
6 months	+29.7%
Year to date	+12.4%
1 year	+10.5%
3 years	+22.9%
5 years	-9.3%
10 years	+114.9%
Since Nov 1, 1999	+6,813%
Compound annual growth, 26.9 years	+17.0%

GIVN records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: CHF 4,463 on Sep 25, 2024
All time low close: CHF 43.93 on Mar 15, 2000
52 week high: CHF 3,547 on Jul 7, 2026
52 week low: CHF 2,566 on Mar 23, 2026
Deepest drawdown: -52.3% from Jun 18, 2007 to Apr 1, 2009, recovered Feb 7, 2013
Best single session: +493.4% on Jun 8, 2000
Worst single session: -10.8% on Feb 17, 2009
Volatility, 1 year annualised: 25.0%
Sessions closing higher, 1 year: 50%
Growth of 1 since 1999: 69.1×
Best calendar year: 2000, +350%
Worst calendar year: 2022, -40%

GIVN price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1999 starts on Nov 1, 1999; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	CHF 3,058	CHF 3,547	CHF 2,566	CHF 3,442	+12.4%	4M	186
2025	CHF 3,821	CHF 4,122	CHF 2,932	CHF 3,061	-19.2%	4.6M	249
2024	CHF 3,243	CHF 4,482	CHF 3,089	CHF 3,790	+15.8%	4.2M	250
2023	CHF 2,661	CHF 3,314	CHF 2,472	CHF 3,275	+25.8%	4.9M	251
2022	CHF 4,374	CHF 4,396	CHF 2,454	CHF 2,602	-39.8%	6.1M	254
2021	CHF 3,340	CHF 4,384	CHF 3,015	CHF 4,325	+30.8%	4.7M	254
2020	CHF 2,632	CHF 3,634	CHF 2,175	CHF 3,307	+25.7%	8.3M	252
2019	CHF 1,945	CHF 2,658	CHF 1,889	CHF 2,631	+36.4%	6.4M	249
2018	CHF 1,865	CHF 2,118	CHF 1,658	CHF 1,929	+3.9%	7.8M	249
2017	CHF 1,505	CHF 1,895	CHF 1,368	CHF 1,858	+24.4%	9.1M	251
2016	CHF 1,393	CHF 1,693	CHF 1,326	CHF 1,493	+5.4%	6.9M	254
2015	CHF 1,361	CHF 1,472	CHF 1,181	CHF 1,416	+4.5%	8.6M	251
2014	CHF 928.14	CHF 1,373	CHF 901.14	CHF 1,355	+45.8%	7M	249
2013	CHF 686.60	CHF 998.91	CHF 677.04	CHF 929.60	+36.4%	6.7M	249
2012	CHF 627.79	CHF 691.55	CHF 572.60	CHF 681.64	+10.4%	6.4M	250
2011	CHF 671.28	CHF 674.57	CHF 472.22	CHF 617.44	-6.9%	9.3M	254
2010	CHF 528.42	CHF 698.24	CHF 528.10	CHF 663.40	+24.9%	7.9M	254
2009	CHF 535.56	CHF 556.13	CHF 358.94	CHF 531.32	+1.1%	10.7M	253
2008	CHF 682.63	CHF 711.80	CHF 449.46	CHF 525.74	-22.3%	10.5M	253
2007	CHF 697.66	CHF 784.41	CHF 618.09	CHF 677.05	-1.7%	8.4M	251
2006	CHF 534.43	CHF 716.58	CHF 531.73	CHF 688.51	+28.8%	6.4M	258
2005	CHF 443.26	CHF 534.43	CHF 434.46	CHF 534.43	+21.5%	5.7M	260
2004	CHF 368.23	CHF 466.16	CHF 355.61	CHF 439.74	+19.4%	6.7M	262
2003	CHF 350.26	CHF 372.82	CHF 241.23	CHF 368.23	+5.1%	8.8M	261
2002	CHF 282.54	CHF 385.85	CHF 279.19	CHF 350.26	+24.0%	11.1M	261
2001	CHF 236.08	CHF 290.92	CHF 233.60	CHF 282.54	+19.7%	9.1M	261
2000	CHF 52.50	CHF 296.96	CHF 43.12	CHF 236.08	+349.6%	30.9M	260
1999	CHF 50.44	CHF 52.72	CHF 49.47	CHF 52.50	n/a	13.6M	45

GIVN monthly closes, last 12 months

Month	Month end close	Change
September 2026	CHF 3,442	+4.9%
August 2026	CHF 3,282	+1.6%
July 2026	CHF 3,230	-5.6%
June 2026	CHF 3,420	+17.9%
May 2026	CHF 2,900	+4.1%
April 2026	CHF 2,785	+3.8%
March 2026	CHF 2,684	-10.8%
February 2026	CHF 3,009	+3.5%
January 2026	CHF 2,908	-5.0%
December 2025	CHF 3,061	-7.1%
November 2025	CHF 3,296	+2.7%
October 2025	CHF 3,209	+2.0%

About the GIVN data

Daily bars. 6,831 sessions from Nov 1, 1999 to Sep 28, 2026, one row per SIX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are SIX trading days; minute timestamps are UTC. Prices are in CHF. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 1, 1999, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/GIVN/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SIX

GAV Carlo Gavazzi Holding AG
GEBN Geberit AG
GEBNE Geberit AG
GF Georg Fischer AG
GLKBN Glarner Kantonalbank
GMI Groupe Minoteries SA
GOOG Alphabet Inc.
GOOGL Alphabet Inc.

Browse SIX

Historical data guides

Common questions

GIVN share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market