Savencia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	52.200	52.400	50.000	50.600	48.219	11,923
2024-06-13	52.800	53.200	52.200	52.200	49.744	1,072
2024-06-12	53.800	53.800	52.800	52.800	50.316	1,285
2024-06-11	53.600	54.000	53.000	53.600	51.078	1,892
2024-06-10	54.000	54.200	53.600	53.600	51.078	302
2024-06-07	54.800	55.000	53.800	54.000	51.459	1,476
2024-06-06	54.200	55.200	54.200	54.800	52.221	2,657
2024-06-05	54.000	54.600	53.600	54.200	51.650	847
2024-06-04	54.400	54.800	54.200	54.200	51.650	193
2024-06-03	54.600	54.800	54.600	54.600	52.031	231
2024-05-31	54.400	54.800	54.000	54.800	52.221	2,108
2024-05-30	54.000	54.000	53.600	54.000	51.459	286
2024-05-29	53.800	54.000	53.400	53.600	51.078	290
2024-05-28	54.200	54.200	53.400	54.000	51.459	1,156
2024-05-27	54.000	54.400	53.800	54.400	51.840	747
2024-05-24	53.600	54.200	53.600	54.200	51.650	4,738
2024-05-23	53.400	53.600	53.200	53.400	50.887	190
2024-05-22	53.600	53.800	53.000	53.400	50.887	674
2024-05-21	54.000	54.200	53.200	53.400	50.887	5,680
2024-05-20	52.800	54.200	52.800	53.600	51.078	1,230
2024-05-17	53.000	53.200	52.000	52.000	49.553	1,925
2024-05-16	54.400	54.400	52.800	52.800	50.316	2,297
2024-05-15	54.200	54.600	54.000	54.400	51.840	230
2024-05-14	53.600	54.200	53.400	54.200	51.650	4,502
2024-05-13	53.800	54.600	53.600	53.600	51.078	2,869
2024-05-10	53.000	53.200	52.800	53.000	49.172	725
2024-05-09	53.200	53.200	52.800	53.000	49.172	727
2024-05-08	52.400	53.200	52.400	53.000	49.172	662
2024-05-07	52.200	52.400	52.200	52.400	48.615	203
2024-05-06	52.000	52.200	51.800	52.200	48.430	785
2024-05-03	52.400	52.400	51.600	52.000	48.244	373
2024-05-02	52.600	52.600	52.000	52.000	48.244	1,161
2024-04-30	52.200	52.800	52.200	52.800	48.986	870
2024-04-29	52.200	52.800	52.200	52.200	48.430	916
2024-04-26	52.400	53.000	52.000	52.400	48.615	1,095
2024-04-25	52.800	52.800	52.800	52.800	48.986	270
2024-04-24	52.400	53.400	51.800	53.400	49.543	2,938
2024-04-23	52.200	52.400	52.000	52.400	48.615	158
2024-04-22	52.000	52.400	52.000	52.400	48.615	140
2024-04-19	51.800	53.000	51.800	53.000	49.172	2,054
2024-04-18	52.400	52.600	51.800	51.800	48.059	357
2024-04-17	49.600	52.600	49.300	52.600	48.801	3,683
2024-04-16	50.600	50.600	49.400	49.500	45.925	3,390
2024-04-15	51.200	51.200	50.600	50.600	46.945	1,708
2024-04-12	51.600	51.800	51.400	51.600	47.873	414
2024-04-11	51.800	51.800	51.600	51.600	47.873	317
2024-04-10	52.200	52.400	51.800	51.800	48.059	510
2024-04-09	51.200	52.200	51.200	52.200	48.430	2,501
2024-04-08	51.400	51.400	51.000	51.200	47.502	584
2024-04-05	51.800	52.000	51.200	51.200	47.502	1,065
2024-04-04	51.800	52.400	51.200	51.800	48.059	955
2024-04-03	51.800	52.200	51.000	51.400	47.688	1,457
2024-04-02	51.400	51.600	51.000	51.200	47.502	1,796
2024-03-28	51.600	51.800	51.200	51.200	47.502	1,714
2024-03-27	51.800	51.800	51.200	51.600	47.873	501
2024-03-26	51.600	51.800	51.400	51.600	47.873	358
2024-03-25	51.400	51.800	51.400	51.600	47.873	197
2024-03-22	51.400	51.800	51.000	51.800	48.059	2,376
2024-03-21	51.200	51.600	51.200	51.400	47.688	278
2024-03-20	51.200	51.200	50.600	51.200	47.502	495

← NewerPage 11 of 22 · 1,285 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.