Savencia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	53.400	55.000	53.200	54.600	50.656	1,421
2023-09-27	52.600	53.400	52.400	53.400	49.543	102
2023-09-26	53.400	53.400	52.400	52.600	48.801	743
2023-09-25	54.000	54.400	53.200	53.400	49.543	1,367
2023-09-22	54.000	54.000	53.400	53.400	49.543	1,632
2023-09-21	54.600	54.600	54.200	54.200	50.285	202
2023-09-20	54.000	54.600	54.000	54.600	50.656	510
2023-09-19	54.000	54.200	54.000	54.000	50.100	499
2023-09-18	55.000	55.000	53.400	54.000	50.100	947
2023-09-15	54.200	54.400	51.800	54.400	50.471	3,827
2023-09-14	55.000	55.200	54.800	54.800	50.842	354
2023-09-13	55.600	55.600	55.000	55.000	51.028	91
2023-09-12	55.400	55.400	55.200	55.400	51.399	183
2023-09-11	55.000	55.400	55.000	55.400	51.399	23
2023-09-08	56.000	56.000	55.000	55.200	51.213	722
2023-09-07	55.000	55.200	55.000	55.000	51.028	104
2023-09-06	54.800	55.000	54.200	55.000	51.028	1,661
2023-09-05	55.600	55.600	54.800	54.800	50.842	539
2023-09-04	55.800	55.800	55.600	55.800	51.770	26
2023-09-01	55.800	56.000	55.600	55.800	51.770	180
2023-08-31	56.000	56.200	55.800	55.800	51.770	345
2023-08-30	55.800	56.000	55.600	56.000	51.955	57
2023-08-29	56.000	56.000	55.000	55.800	51.770	305
2023-08-28	55.400	56.000	55.400	56.000	51.955	1,044
2023-08-25	55.000	55.600	55.000	55.200	51.213	238
2023-08-24	54.800	55.000	54.800	55.000	51.028	984
2023-08-23	54.800	54.800	54.600	54.800	50.842	597
2023-08-22	54.800	55.400	54.600	55.000	51.028	938
2023-08-21	54.400	55.000	54.400	54.800	50.842	575
2023-08-18	54.000	54.800	54.000	54.800	50.842	510
2023-08-17	54.800	55.000	54.200	54.800	50.842	306
2023-08-16	54.200	55.200	54.200	54.800	50.842	987
2023-08-15	54.800	54.800	54.200	54.200	50.285	325
2023-08-14	55.000	55.000	54.800	54.800	50.842	838
2023-08-11	54.600	55.000	54.600	55.000	51.028	146
2023-08-10	54.000	54.600	54.000	54.600	50.656	1,148
2023-08-09	53.800	54.200	53.600	54.000	50.100	285
2023-08-08	54.600	54.600	53.800	53.800	49.914	1,018
2023-08-07	54.000	54.600	54.000	54.600	50.656	222
2023-08-04	54.000	54.200	54.000	54.000	50.100	189
2023-08-03	53.800	54.400	53.400	54.000	50.100	990
2023-08-02	54.000	54.000	52.800	53.600	49.729	4,260
2023-08-01	54.400	54.800	54.000	54.000	50.100	1,844
2023-07-31	55.200	55.200	52.600	54.200	50.285	3,133
2023-07-28	55.400	55.600	55.000	55.200	51.213	1,083
2023-07-27	56.000	56.200	55.400	55.400	51.399	467
2023-07-26	56.200	56.200	55.400	56.000	51.955	1,647
2023-07-25	55.600	56.200	55.600	56.000	51.955	776
2023-07-24	55.600	56.000	55.400	55.600	51.584	481
2023-07-21	56.800	56.800	55.600	56.000	51.955	1,225
2023-07-20	55.400	55.400	54.800	55.400	51.399	1,326
2023-07-19	55.600	55.800	55.200	55.400	51.399	459
2023-07-18	55.600	55.800	55.200	55.600	51.584	1,121
2023-07-17	56.400	56.400	55.200	55.600	51.584	1,490
2023-07-14	56.000	56.400	55.800	56.400	52.326	377
2023-07-13	55.200	56.000	54.800	56.000	51.955	1,955
2023-07-12	56.800	56.800	55.400	55.400	51.399	4,034
2023-07-11	56.600	56.800	56.400	56.600	52.512	513
2023-07-10	56.800	57.200	56.600	56.600	52.512	519
2023-07-07	57.600	57.600	56.600	56.800	52.698	634

← NewerPage 14 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.