Savencia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	61.400	62.100	61.000	61.700	54.786	3,890
2022-05-05	64.000	64.000	61.500	62.000	55.053	2,833
2022-05-04	65.000	65.000	63.200	63.500	56.385	60,181
2022-05-03	61.400	65.000	61.100	65.000	57.717	67,195
2022-05-02	61.100	61.400	60.900	61.400	54.520	1,771
2022-04-29	59.800	61.400	59.400	61.400	54.520	3,438
2022-04-28	60.000	60.200	59.600	59.800	53.099	2,032
2022-04-27	61.000	61.000	59.900	59.900	53.188	3,577
2022-04-26	61.400	61.700	60.800	61.000	54.165	1,329
2022-04-25	63.000	63.000	61.400	61.700	54.786	1,522
2022-04-22	62.000	63.800	62.000	62.500	55.497	1,440
2022-04-21	61.600	62.000	61.500	61.900	54.964	693
2022-04-20	60.600	61.500	60.600	61.000	54.165	1,817
2022-04-19	59.400	61.000	59.000	61.000	54.165	3,956
2022-04-14	59.600	59.800	59.500	59.600	52.922	518
2022-04-13	60.000	60.300	59.400	59.400	52.744	4,001
2022-04-12	60.100	60.400	59.900	60.000	53.277	986
2022-04-11	60.900	61.300	60.000	60.000	53.277	1,107
2022-04-08	59.500	60.400	59.500	60.000	53.277	1,163
2022-04-07	60.200	60.300	59.200	59.600	52.922	2,697
2022-04-06	61.200	61.200	59.500	59.800	53.099	1,918
2022-04-05	60.600	61.200	60.600	61.200	54.342	1,020
2022-04-04	61.100	61.100	60.600	60.600	53.810	952
2022-04-01	60.800	61.100	60.800	60.800	53.987	2,931
2022-03-31	60.800	61.400	60.600	60.800	53.987	4,593
2022-03-30	61.200	61.600	60.400	60.400	53.632	6,746
2022-03-29	60.800	61.800	60.800	61.200	54.342	1,306
2022-03-28	61.000	61.600	60.800	60.800	53.987	1,195
2022-03-25	61.200	61.600	60.400	60.800	53.987	1,084
2022-03-24	62.400	62.400	61.200	61.200	54.342	1,500
2022-03-23	61.200	62.600	60.800	62.600	55.586	3,299
2022-03-22	61.000	61.800	61.000	61.200	54.342	1,027
2022-03-21	60.800	61.600	60.800	61.000	54.165	1,842
2022-03-18	61.000	61.400	60.600	61.000	54.165	4,502
2022-03-17	61.400	61.800	60.600	61.000	54.165	1,626
2022-03-16	61.800	61.800	61.200	61.200	54.342	1,977
2022-03-15	61.800	62.000	61.400	61.800	54.875	1,077
2022-03-14	61.400	62.000	61.200	61.800	54.875	3,461
2022-03-11	60.800	62.400	60.600	61.400	54.520	15,397
2022-03-10	59.800	60.400	58.200	59.000	52.389	1,690
2022-03-09	58.000	61.800	57.800	59.000	52.389	7,228
2022-03-08	57.600	60.000	57.200	57.800	51.323	2,275
2022-03-07	59.000	60.000	56.800	60.000	53.277	4,533
2022-03-04	60.800	60.800	59.400	59.600	52.922	2,355
2022-03-03	60.600	61.400	60.600	60.800	53.987	3,476
2022-03-02	62.600	62.600	60.200	60.400	53.632	1,094
2022-03-01	63.600	64.200	62.600	62.600	55.586	1,506
2022-02-28	62.400	63.600	62.400	63.200	56.118	1,366
2022-02-25	61.000	63.600	61.000	63.600	56.473	887
2022-02-24	62.000	62.600	60.600	61.800	54.875	8,810
2022-02-23	63.400	63.600	63.200	63.600	56.473	354
2022-02-22	64.000	64.000	63.000	63.400	56.296	1,554
2022-02-21	65.800	65.800	63.600	64.600	57.361	2,533
2022-02-18	66.600	66.600	65.800	65.800	58.427	1,744
2022-02-17	65.200	66.200	65.200	65.400	58.072	325
2022-02-16	66.000	67.000	65.600	66.000	58.605	2,678
2022-02-15	65.600	66.600	65.200	65.200	57.894	1,384
2022-02-14	66.400	66.400	65.600	66.000	58.605	1,217
2022-02-11	66.400	67.400	66.200	66.600	59.137	2,793
2022-02-10	66.400	67.000	66.400	66.400	58.960	811

← NewerPage 20 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.