Savencia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	51.000	51.400	51.000	51.200	47.502	6,881
2024-03-15	52.000	52.000	50.800	51.000	47.316	848
2024-03-14	51.600	52.200	51.600	52.200	48.430	276
2024-03-13	52.000	52.000	51.400	51.600	47.873	3,810
2024-03-12	52.400	52.600	51.000	52.000	48.244	1,904
2024-03-11	52.000	52.600	52.000	52.200	48.430	535
2024-03-08	51.800	52.600	51.800	52.200	48.430	1,913
2024-03-07	52.200	52.200	52.000	52.200	48.430	151
2024-03-06	52.600	52.600	52.200	52.200	48.430	166
2024-03-05	52.200	52.800	52.200	52.600	48.801	293
2024-03-04	53.200	53.200	52.200	52.200	48.430	390
2024-03-01	53.200	53.200	53.200	53.200	49.358	39
2024-02-29	53.000	53.200	52.800	53.200	49.358	5,028
2024-02-28	53.600	53.600	53.000	53.000	49.172	232
2024-02-27	53.200	53.800	52.800	53.600	49.729	1,354
2024-02-26	52.800	53.200	52.800	53.200	49.358	475
2024-02-23	52.000	53.000	52.000	53.000	49.172	414
2024-02-22	51.400	52.000	51.000	52.000	48.244	977
2024-02-21	51.400	51.600	51.200	51.200	47.502	848
2024-02-20	51.800	51.800	51.200	51.400	47.688	817
2024-02-19	51.800	52.000	51.400	52.000	48.244	761
2024-02-16	52.200	52.200	51.800	51.800	48.059	1,637
2024-02-15	52.000	52.400	52.000	52.000	48.244	364
2024-02-14	51.800	52.200	51.800	52.000	48.244	1,227
2024-02-13	51.600	52.000	51.600	51.800	48.059	603
2024-02-12	52.200	52.600	51.600	51.600	47.873	804
2024-02-09	52.800	52.800	52.000	52.800	48.986	1,012
2024-02-08	53.600	53.600	52.800	52.800	48.986	1,711
2024-02-07	54.000	54.000	53.000	53.600	49.729	581
2024-02-06	54.400	54.600	54.400	54.600	50.656	385
2024-02-05	54.600	54.600	54.400	54.600	50.656	204
2024-02-02	53.400	54.600	53.400	54.600	50.656	1,052
2024-02-01	53.400	53.400	53.400	53.400	49.543	143
2024-01-31	53.600	54.000	52.800	53.600	49.729	1,114
2024-01-30	53.800	53.800	53.600	53.800	49.914	113
2024-01-29	53.800	53.800	53.400	53.800	49.914	363
2024-01-26	54.000	54.000	53.200	53.400	49.543	761
2024-01-25	53.800	54.000	53.800	53.800	49.914	84
2024-01-24	54.000	54.400	53.800	53.800	49.914	850
2024-01-23	54.200	54.200	54.000	54.000	50.100	783
2024-01-22	53.800	54.600	53.600	54.000	50.100	926
2024-01-19	54.200	54.200	53.800	53.800	49.914	719
2024-01-18	54.200	54.200	54.200	54.200	50.285	52
2024-01-17	54.600	54.600	54.000	54.200	50.285	431
2024-01-16	54.400	54.600	54.400	54.600	50.656	323
2024-01-15	54.800	54.800	54.400	54.400	50.471	362
2024-01-12	54.600	54.800	54.000	54.800	50.842	682
2024-01-11	54.600	54.600	54.200	54.200	50.285	425
2024-01-10	54.600	54.600	54.400	54.400	50.471	416
2024-01-09	53.800	54.600	53.800	54.600	50.656	258
2024-01-08	54.000	54.000	53.600	53.800	49.914	132
2024-01-05	54.000	54.400	53.600	54.000	50.100	803
2024-01-04	54.000	54.000	54.000	54.000	50.100	357
2024-01-03	55.000	55.000	54.000	54.000	50.100	752
2024-01-02	55.000	55.000	54.800	55.000	51.028	165
2023-12-29	54.600	55.000	54.600	55.000	51.028	733
2023-12-28	54.000	54.600	54.000	54.600	50.656	553
2023-12-27	53.000	54.000	53.000	54.000	50.100	842
2023-12-22	54.000	54.000	52.600	53.000	49.172	3,436
2023-12-21	53.200	53.800	52.800	53.800	49.914	4,774

← NewerPage 12 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.