Savencia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	58.900	59.100	57.600	57.600	52.337	3,930
2022-07-28	58.800	59.200	58.800	58.800	53.427	349
2022-07-27	58.300	58.800	58.300	58.800	53.427	532
2022-07-26	58.600	58.600	58.200	58.300	52.973	532
2022-07-25	58.600	58.600	58.500	58.600	53.246	215
2022-07-22	58.900	59.000	58.200	58.600	53.246	4,044
2022-07-21	59.300	59.300	58.900	58.900	53.518	569
2022-07-20	60.300	60.400	59.300	59.300	53.882	982
2022-07-19	60.200	60.700	60.200	60.300	54.790	345
2022-07-18	60.000	60.500	60.000	60.200	54.699	504
2022-07-15	60.800	60.800	60.000	60.000	54.518	492
2022-07-14	60.000	61.200	60.000	60.800	55.245	1,325
2022-07-13	60.300	60.300	60.000	60.000	54.518	575
2022-07-12	59.200	60.700	59.200	60.400	54.881	1,217
2022-07-11	59.400	59.500	58.800	59.200	53.791	1,264
2022-07-08	59.600	59.700	59.400	59.400	53.973	553
2022-07-07	59.100	59.700	58.800	59.500	54.063	2,221
2022-07-06	59.900	60.000	59.000	59.100	53.700	3,426
2022-07-05	60.100	60.200	59.500	59.900	54.427	1,793
2022-07-04	60.000	60.300	59.600	60.100	54.609	738
2022-07-01	60.100	60.600	59.800	60.000	54.518	3,151
2022-06-30	59.900	60.200	59.300	60.000	54.518	4,589
2022-06-29	60.400	60.700	59.900	59.900	54.427	26,337
2022-06-28	60.300	60.900	60.200	60.400	54.881	1,413
2022-06-27	59.400	60.500	59.400	60.300	54.790	1,313
2022-06-24	59.200	59.600	59.100	59.400	53.973	3,739
2022-06-23	60.400	60.400	59.200	59.400	53.973	19,712
2022-06-22	60.600	61.300	60.100	60.400	54.881	2,922
2022-06-21	59.400	60.600	59.300	60.600	55.063	48,378
2022-06-20	60.000	60.000	59.200	59.200	53.791	934
2022-06-17	60.200	60.500	59.900	60.000	54.518	5,296
2022-06-16	59.800	60.100	59.800	60.000	54.518	39,900
2022-06-15	59.900	60.000	59.600	59.700	54.245	8,090
2022-06-14	60.000	60.100	59.800	59.900	54.427	6,461
2022-06-13	60.800	60.800	59.600	60.000	54.518	2,429
2022-06-10	61.600	61.700	60.800	60.800	55.245	1,575
2022-06-09	61.100	62.400	61.100	61.800	56.153	4,522
2022-06-08	61.300	61.400	60.800	61.100	55.517	914
2022-06-07	61.000	61.600	60.900	61.300	55.699	1,755
2022-06-06	60.600	61.300	60.600	61.000	55.426	1,982
2022-06-03	60.400	60.800	60.300	60.600	55.063	1,986
2022-06-02	61.900	62.200	60.400	60.400	54.881	3,159
2022-06-01	61.800	62.300	61.800	61.900	56.244	818
2022-05-31	61.900	62.000	61.500	61.800	56.153	6,020
2022-05-30	61.300	62.200	61.300	61.900	56.244	4,878
2022-05-27	62.000	62.000	61.000	61.400	55.790	1,819
2022-05-26	61.700	62.700	61.300	62.000	56.335	3,453
2022-05-25	61.200	61.600	61.200	61.600	55.972	470
2022-05-24	61.400	62.000	60.700	61.000	55.426	2,199
2022-05-23	62.200	62.400	61.400	61.400	55.790	813
2022-05-20	61.300	62.200	61.300	62.100	56.426	712
2022-05-19	62.400	62.500	61.300	61.300	55.699	3,932
2022-05-18	63.300	63.600	62.400	63.000	57.244	1,476
2022-05-17	64.100	64.700	63.400	63.600	57.789	1,542
2022-05-16	64.500	64.700	63.800	64.100	58.243	854
2022-05-13	65.900	66.000	65.700	65.900	58.516	1,912
2022-05-12	64.400	65.900	64.200	65.800	58.427	20,568
2022-05-11	64.000	64.400	63.600	64.400	57.184	13,734
2022-05-10	61.500	63.800	61.400	63.700	56.562	4,625
2022-05-09	61.700	61.700	61.200	61.600	54.698	1,986

← NewerPage 19 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.