Savencia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	61.000	63.300	60.500	62.100	56.426	3,935
2023-01-13	60.400	61.000	60.400	61.000	55.426	832
2023-01-12	60.300	61.000	60.200	60.300	54.790	5,966
2023-01-11	60.200	60.600	60.200	60.600	55.063	919
2023-01-10	60.300	60.400	60.000	60.200	54.699	510
2023-01-09	58.900	61.700	57.000	60.300	54.790	2,645
2023-01-06	58.100	58.900	58.000	58.900	53.518	1,994
2023-01-05	58.200	58.200	57.900	58.100	52.791	384
2023-01-04	58.000	58.200	58.000	58.200	52.882	479
2023-01-03	58.200	58.200	57.500	58.000	52.701	376
2023-01-02	58.300	58.400	56.000	58.200	52.882	892
2022-12-30	57.000	58.400	56.400	58.400	53.064	835
2022-12-29	57.400	57.400	56.900	57.000	51.792	244
2022-12-28	57.400	57.700	57.200	57.500	52.246	238
2022-12-27	56.700	57.400	56.300	57.400	52.155	838
2022-12-23	55.000	56.000	54.900	55.500	50.429	575
2022-12-22	55.800	56.000	55.100	55.100	50.065	420
2022-12-21	55.100	55.700	55.000	55.500	50.429	1,115
2022-12-20	55.600	55.900	55.100	55.100	50.065	632
2022-12-19	55.800	56.000	55.500	55.600	50.520	1,007
2022-12-16	57.500	57.500	55.500	55.500	50.429	1,189
2022-12-15	57.500	57.700	57.400	57.500	52.246	410
2022-12-14	57.300	57.900	57.200	57.500	52.246	543
2022-12-13	57.100	57.500	57.100	57.300	52.064	464
2022-12-12	57.100	57.600	57.100	57.100	51.883	857
2022-12-09	57.100	57.800	57.100	57.100	51.883	719
2022-12-08	56.400	57.100	56.400	57.100	51.883	951
2022-12-07	55.800	56.400	55.800	56.400	51.247	767
2022-12-06	55.200	55.900	55.200	55.900	50.792	358
2022-12-05	55.800	56.200	55.200	55.200	50.156	610
2022-12-02	55.700	55.800	55.600	55.800	50.702	196
2022-12-01	55.700	55.700	55.700	55.700	50.611	441
2022-11-30	55.700	55.800	55.600	55.600	50.520	413
2022-11-29	55.400	55.900	55.400	55.700	50.611	515
2022-11-28	55.800	56.100	55.000	55.400	50.338	3,568
2022-11-25	56.300	57.200	55.300	55.800	50.702	1,062
2022-11-24	56.000	57.000	56.000	56.900	51.701	331
2022-11-23	55.500	55.700	55.300	55.600	50.520	350
2022-11-22	55.300	55.700	55.200	55.400	50.338	139
2022-11-21	54.500	56.900	54.500	55.200	50.156	1,852
2022-11-18	54.300	55.000	54.100	54.500	49.520	1,868
2022-11-17	55.400	55.400	54.200	54.300	49.339	1,384
2022-11-16	57.000	57.000	55.400	55.400	50.338	761
2022-11-15	57.000	57.400	57.000	57.000	51.792	417
2022-11-14	56.700	60.900	56.700	57.000	51.792	1,849
2022-11-11	57.200	57.200	56.700	56.700	51.519	2,271
2022-11-10	56.600	57.800	56.600	57.000	51.792	1,073
2022-11-09	57.300	57.300	56.600	56.600	51.428	315
2022-11-08	57.700	57.700	57.100	57.300	52.064	247
2022-11-07	56.400	57.700	55.800	57.700	52.428	1,004
2022-11-04	57.000	57.000	56.800	56.800	51.610	673
2022-11-03	57.200	57.200	56.900	56.900	51.701	242
2022-11-02	57.000	57.300	57.000	57.200	51.974	185
2022-11-01	56.100	57.000	55.900	56.900	51.701	18,548
2022-10-31	55.700	56.100	55.600	56.100	50.974	137
2022-10-28	55.600	55.600	55.600	55.600	50.520	31
2022-10-27	55.000	55.700	55.000	55.700	50.611	820
2022-10-26	56.800	56.800	55.300	56.400	51.247	726
2022-10-25	54.200	56.700	54.200	56.700	51.519	1,017
2022-10-24	53.700	54.300	53.700	54.200	49.248	364

← NewerPage 17 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.