Savencia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	53.000	53.600	52.800	53.000	49.172	1,284
2023-12-19	53.000	53.400	52.600	52.800	48.986	1,522
2023-12-18	52.600	53.000	52.200	53.000	49.172	1,939
2023-12-15	53.200	54.400	53.000	53.600	49.729	2,226
2023-12-14	53.000	53.600	53.000	53.000	49.172	1,085
2023-12-13	52.800	53.400	52.200	53.000	49.172	1,222
2023-12-12	53.200	53.200	52.200	52.800	48.986	618
2023-12-11	52.600	53.200	52.400	53.200	49.358	1,192
2023-12-08	53.200	53.600	52.600	52.600	48.801	3,255
2023-12-07	53.600	53.800	53.200	53.200	49.358	418
2023-12-06	53.200	53.600	53.000	53.600	49.729	20,677
2023-12-05	53.400	53.600	53.200	53.400	49.543	373
2023-12-04	53.600	54.000	52.800	53.400	49.543	743
2023-12-01	54.000	54.000	53.600	53.600	49.729	311
2023-11-30	54.200	54.200	53.800	54.000	50.100	500
2023-11-29	53.800	54.000	53.800	54.000	50.100	84
2023-11-28	53.800	53.800	53.400	53.800	49.914	339
2023-11-27	54.000	54.000	53.600	53.800	49.914	680
2023-11-24	54.600	54.600	54.200	54.200	50.285	302
2023-11-23	54.600	54.800	54.600	54.600	50.656	133
2023-11-22	54.800	55.400	54.200	54.600	50.656	1,257
2023-11-21	55.200	55.400	54.400	54.800	50.842	623
2023-11-20	54.400	55.200	54.400	55.200	51.213	284
2023-11-17	53.800	55.000	53.600	54.400	50.471	1,781
2023-11-16	54.400	54.400	53.800	54.000	50.100	241
2023-11-15	54.200	54.600	54.200	54.200	50.285	639
2023-11-14	54.000	54.600	54.000	54.200	50.285	287
2023-11-13	54.200	54.400	54.000	54.200	50.285	268
2023-11-10	55.200	55.200	54.200	54.400	50.471	2,223
2023-11-09	55.600	55.600	55.000	55.000	51.028	720
2023-11-08	55.400	55.600	55.200	55.600	51.584	244
2023-11-07	55.200	55.400	55.000	55.400	51.399	625
2023-11-06	55.600	55.800	55.200	55.800	51.770	438
2023-11-03	55.600	56.000	55.000	55.600	51.584	1,595
2023-11-02	55.400	55.800	55.000	55.600	51.584	1,067
2023-11-01	55.400	55.400	54.800	55.000	51.028	383
2023-10-31	55.400	55.600	55.400	55.400	51.399	91,740
2023-10-30	56.000	56.600	55.400	55.400	51.399	2,403
2023-10-27	54.400	56.000	54.200	56.000	51.955	129,499
2023-10-26	54.400	54.400	54.000	54.000	50.100	443
2023-10-25	54.400	54.400	54.400	54.400	50.471	167
2023-10-24	53.800	54.800	53.200	54.400	50.471	751
2023-10-23	53.600	54.000	53.000	53.800	49.914	1,044
2023-10-20	52.800	53.600	52.800	53.600	49.729	385
2023-10-19	53.600	54.000	53.000	53.200	49.358	971
2023-10-18	53.600	54.000	53.400	53.600	49.729	417
2023-10-17	54.000	54.000	53.200	53.400	49.543	1,108
2023-10-16	54.000	55.000	54.000	54.000	50.100	1,122
2023-10-13	54.000	54.200	53.600	54.000	50.100	1,573
2023-10-12	54.200	54.400	53.800	54.000	50.100	6,609
2023-10-11	54.000	54.000	53.800	54.000	50.100	141
2023-10-10	53.800	54.000	53.800	53.800	49.914	388
2023-10-09	53.600	54.000	51.400	54.000	50.100	2,351
2023-10-06	53.800	53.800	53.200	53.600	49.729	407
2023-10-05	53.800	54.200	53.600	53.600	49.729	1,548
2023-10-04	54.000	54.000	53.600	53.600	49.729	244
2023-10-03	54.000	54.400	53.800	54.000	50.100	954
2023-10-02	54.600	54.600	54.000	54.000	50.100	520
2023-09-29	54.600	54.600	54.200	54.200	50.285	959
2023-09-28	53.400	55.000	53.200	54.600	50.656	1,421

← NewerPage 13 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.