Savencia SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	50.800	51.000	50.400	50.400	48.028	151
2024-09-04	50.800	50.800	50.600	50.600	48.219	92
2024-09-03	51.000	51.000	50.600	51.000	48.600	93
2024-09-02	49.900	51.000	49.800	51.000	48.600	709
2024-08-30	50.000	50.000	49.600	49.700	47.361	2,286
2024-08-29	50.200	50.400	49.600	49.800	47.457	915
2024-08-28	50.200	51.200	50.000	50.200	47.838	2,557
2024-08-27	51.200	51.200	50.200	50.200	47.838	893
2024-08-26	51.000	51.200	50.800	51.200	48.791	111
2024-08-23	51.200	52.000	51.000	51.000	48.600	606
2024-08-22	50.400	51.800	49.900	50.800	48.410	2,206
2024-08-21	50.400	50.400	49.900	50.200	47.838	361
2024-08-20	50.000	50.400	50.000	50.200	47.838	152
2024-08-19	49.900	50.000	49.900	50.000	47.647	206
2024-08-16	50.600	50.600	49.900	49.900	47.552	1,124
2024-08-15	50.200	50.800	50.200	50.800	48.410	257
2024-08-14	50.000	50.200	50.000	50.200	47.838	290
2024-08-13	49.600	49.900	49.600	49.800	47.457	248
2024-08-12	49.600	49.600	49.500	49.500	47.171	511
2024-08-09	50.000	50.000	49.500	49.500	47.171	473
2024-08-08	50.600	50.600	50.000	50.000	47.647	466
2024-08-07	50.400	50.400	50.400	50.400	48.028	292
2024-08-06	50.000	50.400	50.000	50.200	47.838	268
2024-08-05	49.600	50.200	49.000	50.200	47.838	1,590
2024-08-02	49.600	50.200	49.600	49.700	47.361	722
2024-08-01	49.900	50.200	49.700	49.800	47.457	543
2024-07-31	50.200	50.400	49.900	50.000	47.647	721
2024-07-30	50.400	50.600	50.200	50.400	48.028	209
2024-07-29	50.200	50.400	50.200	50.200	47.838	4,102
2024-07-26	51.200	51.200	50.200	50.200	47.838	679
2024-07-25	51.600	51.600	51.200	51.400	48.981	275
2024-07-24	51.400	51.800	51.200	51.800	49.363	794
2024-07-23	50.800	51.400	50.600	51.200	48.791	875
2024-07-22	50.400	50.800	50.400	50.600	48.219	362
2024-07-19	50.400	50.800	50.200	50.400	48.028	847
2024-07-18	49.500	50.200	48.600	50.000	47.647	1,650
2024-07-17	49.700	50.200	49.400	49.400	47.076	1,598
2024-07-16	50.400	50.400	49.900	49.900	47.552	733
2024-07-15	50.600	50.600	50.400	50.400	48.028	221
2024-07-12	51.600	51.600	50.600	50.600	48.219	1,701
2024-07-11	51.400	51.600	51.200	51.600	49.172	215
2024-07-10	51.400	52.000	51.200	51.400	48.981	224
2024-07-09	51.800	51.800	50.800	51.400	48.981	1,232
2024-07-08	52.600	52.800	52.000	52.000	49.553	194
2024-07-05	52.800	53.000	52.400	52.400	49.934	176
2024-07-04	51.000	52.800	51.000	52.800	50.316	693
2024-07-03	51.200	51.600	51.200	51.600	49.172	331
2024-07-02	51.200	51.400	51.000	51.200	48.791	78
2024-07-01	51.400	51.400	51.000	51.000	48.600	178
2024-06-28	51.200	51.600	51.000	51.000	48.600	1,105
2024-06-27	51.600	51.800	51.200	51.200	48.791	372
2024-06-26	51.000	51.600	51.000	51.600	49.172	1,193
2024-06-25	50.800	51.000	50.600	50.600	48.219	491
2024-06-24	50.400	50.800	50.000	50.400	48.028	658
2024-06-21	50.600	51.200	50.200	50.200	47.838	1,176
2024-06-20	50.400	50.400	50.000	50.200	47.838	325
2024-06-19	50.000	50.600	50.000	50.400	48.028	305
2024-06-18	50.000	50.400	49.900	50.400	48.028	388
2024-06-17	49.600	50.200	48.200	49.700	47.361	22,270
2024-06-14	52.200	52.400	50.000	50.600	48.219	11,923

← NewerPage 10 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	1.4000 EUR
2025-05-12	1.6000 EUR
2024-05-13	1.4000 EUR
2023-05-15	1.3000 EUR
2022-05-16	1.5000 EUR
2021-05-17	1.5000 EUR
2019-05-13	1.0000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.