Savencia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	58.200	58.200	57.600	57.600	53.440	365
2023-07-05	58.400	58.400	57.800	58.200	53.996	154
2023-07-04	58.200	58.800	57.200	58.200	53.996	1,963
2023-07-03	57.400	58.200	57.400	58.200	53.996	809
2023-06-30	59.400	59.400	57.600	58.200	53.996	1,308
2023-06-29	59.400	59.400	59.200	59.400	55.110	62
2023-06-28	58.800	59.400	58.600	59.200	54.924	345
2023-06-27	58.800	58.800	58.400	58.800	54.553	197
2023-06-26	58.800	59.000	58.600	58.800	54.553	770
2023-06-23	58.400	58.800	58.400	58.800	54.553	790
2023-06-22	58.800	59.000	58.400	58.400	54.182	549
2023-06-21	57.800	58.800	57.800	58.800	54.553	1,957
2023-06-20	57.400	58.000	57.400	58.000	53.811	1,016
2023-06-19	57.800	58.000	57.000	57.200	53.069	1,214
2023-06-16	58.800	58.800	57.400	58.000	53.811	2,722
2023-06-15	59.000	60.000	58.800	58.800	54.553	1,301
2023-06-14	61.000	61.000	59.000	59.000	54.739	1,474
2023-06-13	60.800	61.200	60.800	61.000	56.594	237
2023-06-12	61.400	61.400	60.800	60.800	56.409	330
2023-06-09	62.000	62.000	61.200	61.400	56.965	1,818
2023-06-08	62.800	62.800	61.600	61.600	57.151	387
2023-06-07	62.200	63.000	61.800	62.800	58.264	1,084
2023-06-06	60.000	62.200	60.000	62.200	57.708	798
2023-06-05	60.200	60.200	59.600	60.000	55.666	246
2023-06-02	60.000	60.600	60.000	60.200	55.852	865
2023-06-01	60.000	60.000	59.200	60.000	55.666	1,685
2023-05-31	60.800	60.800	60.200	60.200	55.852	671
2023-05-30	60.800	61.600	60.600	60.800	56.409	707
2023-05-29	61.000	61.000	60.600	60.800	56.409	434
2023-05-26	60.800	61.000	60.800	61.000	56.594	303
2023-05-25	60.800	61.000	60.800	61.000	56.594	220
2023-05-24	60.400	60.800	60.200	60.800	56.409	411
2023-05-23	61.000	61.000	60.600	60.600	56.223	1,317
2023-05-22	61.000	61.200	61.000	61.000	56.594	712
2023-05-19	61.800	62.400	61.000	61.000	56.594	1,637
2023-05-18	61.800	62.000	61.600	61.800	57.336	353
2023-05-17	62.200	62.200	61.600	61.800	57.336	235
2023-05-16	62.600	62.600	61.600	62.000	57.522	734
2023-05-15	62.600	62.600	62.200	62.600	58.079	981
2023-05-12	63.200	63.200	62.800	63.000	57.244	495
2023-05-11	63.600	63.600	63.200	63.200	57.425	434
2023-05-10	63.000	63.200	62.200	63.200	57.425	345
2023-05-09	62.400	63.000	62.200	63.000	57.244	166
2023-05-08	62.800	62.800	62.200	62.200	56.517	182
2023-05-05	62.400	62.600	62.200	62.600	56.880	433
2023-05-04	62.400	62.600	62.400	62.400	56.698	192
2023-05-03	62.600	62.600	62.400	62.400	56.698	165
2023-05-02	63.000	63.000	62.200	62.600	56.880	774
2023-04-28	62.000	63.000	62.000	63.000	57.244	2,147
2023-04-27	61.000	61.800	61.000	61.800	56.153	742
2023-04-26	61.200	61.200	61.000	61.000	55.426	488
2023-04-25	61.600	61.800	61.200	61.200	55.608	798
2023-04-24	61.600	61.800	61.200	61.600	55.972	530
2023-04-21	61.200	61.600	61.200	61.600	55.972	645
2023-04-20	61.200	61.200	61.000	61.200	55.608	133
2023-04-19	61.200	61.400	61.000	61.200	55.608	476
2023-04-18	61.400	61.400	61.200	61.200	55.608	62
2023-04-17	61.200	61.400	61.000	61.400	55.790	1,006
2023-04-14	61.200	61.400	61.200	61.200	55.608	20
2023-04-13	61.200	61.200	61.000	61.200	55.608	295

← NewerPage 15 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.