Savencia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	53.700	53.800	53.600	53.700	48.793	252
2022-10-20	53.000	53.600	53.000	53.600	48.703	561
2022-10-19	53.500	53.600	53.400	53.600	48.703	233
2022-10-18	52.900	53.500	52.900	53.500	48.612	504
2022-10-17	51.500	53.100	51.500	52.900	48.067	2,804
2022-10-14	52.000	52.000	51.500	51.500	46.794	2,699
2022-10-13	51.900	51.900	51.700	51.900	47.158	276
2022-10-12	51.300	51.800	51.000	51.800	47.067	1,498
2022-10-11	51.100	51.600	50.700	51.200	46.522	1,349
2022-10-10	51.500	51.500	50.800	50.800	46.158	959
2022-10-07	51.800	51.800	51.000	51.500	46.794	1,118
2022-10-06	52.000	52.000	51.700	51.700	46.976	258
2022-10-05	51.800	52.100	51.400	51.700	46.976	990
2022-10-04	50.900	52.000	50.900	51.800	47.067	1,675
2022-10-03	50.800	51.000	50.700	50.700	46.068	265
2022-09-30	52.300	52.500	51.000	51.000	46.340	1,643
2022-09-29	53.100	53.100	52.300	52.300	47.521	860
2022-09-28	53.200	53.300	52.600	53.000	48.157	1,102
2022-09-27	54.000	54.500	53.200	53.200	48.339	1,163
2022-09-26	54.200	54.200	53.800	54.000	49.066	486
2022-09-23	54.600	54.700	54.100	54.200	49.248	1,050
2022-09-22	54.900	54.900	54.600	54.600	49.611	880
2022-09-21	55.500	55.500	54.700	54.700	49.702	1,317
2022-09-20	56.000	56.000	55.300	55.400	50.338	585
2022-09-19	56.400	56.400	55.200	56.000	50.883	2,756
2022-09-16	56.500	56.600	56.000	56.400	51.247	488
2022-09-15	57.000	57.100	56.400	56.500	51.338	1,176
2022-09-14	57.600	57.900	57.000	57.000	51.792	2,068
2022-09-13	58.000	58.200	57.500	57.500	52.246	883
2022-09-12	57.400	58.200	57.300	58.000	52.701	3,021
2022-09-09	57.300	57.300	57.200	57.200	51.974	40,173
2022-09-08	57.300	57.400	57.200	57.200	51.974	235
2022-09-07	58.000	58.000	57.200	57.300	52.064	721
2022-09-06	57.000	60.500	56.900	58.000	52.701	1,406
2022-09-05	57.100	57.200	57.000	57.000	51.792	586
2022-09-02	57.100	57.200	56.900	57.100	51.883	343
2022-09-01	57.400	57.400	56.900	57.100	51.883	767
2022-08-31	57.000	57.400	56.800	57.400	52.155	940
2022-08-30	57.400	57.400	57.000	57.000	51.792	1,007
2022-08-29	57.900	57.900	57.400	57.400	52.155	1,748
2022-08-26	58.500	58.500	58.000	58.000	52.701	321
2022-08-25	58.400	58.800	58.000	58.000	52.701	1,937
2022-08-24	58.800	58.900	58.400	58.400	53.064	1,058
2022-08-23	58.300	58.900	58.200	58.800	53.427	795
2022-08-22	59.800	59.800	58.300	58.300	52.973	537
2022-08-19	59.200	59.500	58.500	59.000	53.609	2,711
2022-08-18	58.600	59.400	58.600	59.300	53.882	636
2022-08-17	58.600	59.000	58.600	58.600	53.246	19,419
2022-08-16	59.000	59.000	58.200	58.600	53.246	608
2022-08-15	58.700	59.000	58.400	59.000	53.609	477
2022-08-12	58.000	59.000	57.900	58.700	53.337	889
2022-08-11	58.300	58.500	58.000	58.000	52.701	1,173
2022-08-10	58.500	58.600	58.200	58.200	52.882	722
2022-08-09	58.400	58.700	58.400	58.400	53.064	560
2022-08-08	58.300	58.900	58.300	58.400	53.064	5,632
2022-08-05	57.900	58.700	57.800	58.100	52.791	922
2022-08-04	58.700	58.700	57.800	57.900	52.610	2,305
2022-08-03	59.200	59.700	58.700	58.700	53.337	1,337
2022-08-02	58.400	59.300	58.400	59.200	53.791	686
2022-08-01	58.200	59.200	58.200	58.700	53.337	821

← NewerPage 18 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.