Savencia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	61.400	61.400	61.000	61.200	55.608	152
2023-04-11	61.200	61.400	61.200	61.400	55.790	724
2023-04-06	61.000	61.400	61.000	61.200	55.608	659
2023-04-05	61.400	61.400	61.000	61.000	55.426	661
2023-04-04	61.200	61.600	61.200	61.400	55.790	752
2023-04-03	61.600	61.600	61.000	61.200	55.608	1,540
2023-03-31	61.500	61.500	61.100	61.500	55.881	849
2023-03-30	61.500	62.000	61.000	61.500	55.881	1,658
2023-03-29	61.300	61.800	61.300	61.500	55.881	511
2023-03-28	62.000	62.000	61.000	61.300	55.699	855
2023-03-27	62.400	62.400	61.700	62.000	56.335	149
2023-03-24	62.000	62.100	61.600	61.900	56.244	3,266
2023-03-23	62.000	63.100	61.900	62.000	56.335	1,258
2023-03-22	62.000	62.900	61.800	62.000	56.335	4,087
2023-03-21	62.600	62.600	61.700	62.000	56.335	1,291
2023-03-20	63.200	63.200	62.600	62.600	56.880	603
2023-03-17	64.000	64.000	63.000	63.200	57.425	1,317
2023-03-16	62.000	64.000	61.600	64.000	58.152	2,944
2023-03-15	61.800	63.000	61.000	62.000	56.335	7,584
2023-03-14	62.200	62.600	61.800	61.800	56.153	237
2023-03-13	61.300	62.500	61.200	62.200	56.517	2,526
2023-03-10	62.400	62.700	61.400	61.400	55.790	2,247
2023-03-09	63.300	63.600	63.100	63.500	57.698	984
2023-03-08	63.000	63.300	63.000	63.300	57.516	509
2023-03-07	62.900	63.400	62.500	63.000	57.244	436
2023-03-06	63.200	63.200	62.700	62.900	57.153	1,201
2023-03-03	61.600	63.500	61.500	63.200	57.425	1,607
2023-03-02	61.100	61.700	61.000	61.500	55.881	417
2023-03-01	61.200	61.300	61.000	61.100	55.517	792
2023-02-28	61.200	61.400	61.100	61.200	55.608	150
2023-02-27	61.200	61.200	61.000	61.200	55.608	394
2023-02-24	62.000	62.000	60.200	61.200	55.608	1,294
2023-02-23	61.800	62.000	61.800	62.000	56.335	346
2023-02-22	62.100	62.500	61.800	61.900	56.244	2,148
2023-02-21	62.300	62.400	62.100	62.100	56.426	291
2023-02-20	62.500	62.500	62.000	62.300	56.608	268
2023-02-17	62.000	62.300	61.700	62.300	56.608	1,590
2023-02-16	62.400	62.400	62.000	62.000	56.335	387
2023-02-15	61.900	62.800	61.900	62.400	56.698	431
2023-02-14	62.200	62.200	61.800	61.800	56.153	116
2023-02-13	61.900	62.400	61.900	62.000	56.335	577
2023-02-10	61.800	62.000	61.800	61.800	56.153	4,181
2023-02-09	61.400	61.500	61.200	61.400	55.790	680
2023-02-08	61.300	61.600	61.300	61.400	55.790	497
2023-02-07	61.000	61.300	61.000	61.300	55.699	540
2023-02-06	60.900	61.000	60.300	60.300	54.790	853
2023-02-03	60.900	60.900	60.300	60.300	54.790	388
2023-02-02	61.000	61.800	60.500	60.900	55.336	2,043
2023-02-01	60.500	61.200	60.500	61.200	55.608	157
2023-01-31	61.200	61.200	60.400	60.600	55.063	630
2023-01-30	61.500	61.500	61.000	61.200	55.608	690
2023-01-27	61.700	61.900	61.200	61.200	55.608	1,215
2023-01-26	61.800	62.000	61.500	61.600	55.972	873
2023-01-25	61.800	61.800	61.700	61.800	56.153	154
2023-01-24	61.600	62.400	61.600	61.800	56.153	707
2023-01-23	61.800	62.300	61.500	61.600	55.972	1,089
2023-01-20	62.800	62.800	61.800	61.800	56.153	755
2023-01-19	62.900	63.100	62.500	62.500	56.789	1,181
2023-01-18	63.200	63.200	62.800	62.900	57.153	2,093
2023-01-17	62.800	63.300	62.000	62.900	57.153	5,222

← NewerPage 16 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.