Savencia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	66.400	67.000	66.400	66.400	58.960	811
2022-02-09	66.200	67.000	66.200	66.400	58.960	1,785
2022-02-08	67.000	67.400	65.800	66.000	58.605	1,544
2022-02-07	65.600	67.200	65.600	67.000	59.492	1,890
2022-02-04	65.400	66.200	64.600	66.200	58.782	1,569
2022-02-03	65.600	65.800	65.000	65.400	58.072	1,622
2022-02-02	66.000	66.400	65.000	65.200	57.894	1,151
2022-02-01	64.000	65.600	64.000	65.200	57.894	1,136
2022-01-31	64.200	64.600	63.800	64.200	57.006	1,736
2022-01-28	64.200	64.200	63.400	64.000	56.829	2,110
2022-01-27	64.200	65.200	63.800	64.200	57.006	1,308
2022-01-26	63.000	64.600	63.000	64.200	57.006	1,132
2022-01-25	63.200	64.600	63.000	63.800	56.651	3,536
2022-01-24	66.800	66.800	63.000	63.000	55.941	3,727
2022-01-21	66.000	66.000	64.400	66.000	58.605	7,110
2022-01-20	65.400	66.000	65.400	65.600	58.249	517
2022-01-19	66.800	66.800	65.400	65.400	58.072	1,712
2022-01-18	65.000	67.000	64.600	66.400	58.960	2,898
2022-01-17	62.600	65.000	62.600	65.000	57.717	1,920
2022-01-14	62.400	62.600	61.600	62.600	55.586	2,435
2022-01-13	62.000	62.400	61.800	62.400	55.408	2,233
2022-01-12	62.000	62.000	61.600	61.800	54.875	2,541
2022-01-11	62.000	62.200	61.800	62.000	55.053	5,088
2022-01-10	62.200	62.200	61.600	62.000	55.053	943
2022-01-07	63.000	63.000	61.800	62.000	55.053	8,378
2022-01-06	62.000	62.800	61.800	62.000	55.053	4,579
2022-01-05	62.000	62.000	61.600	62.000	55.053	4,649
2022-01-04	62.000	62.400	61.800	62.000	55.053	2,120
2022-01-03	61.400	62.600	61.200	61.400	54.520	10,815
2021-12-31	61.600	61.800	61.000	61.200	54.342	1,012
2021-12-30	62.000	62.000	61.000	61.000	54.165	3,677
2021-12-29	62.400	62.400	61.600	62.000	55.053	2,373
2021-12-28	61.200	63.200	60.800	62.000	55.053	3,521
2021-12-27	64.000	64.000	59.400	60.200	53.454	6,495
2021-12-24	61.800	61.800	61.200	61.600	54.698	1,221
2021-12-23	61.400	62.000	61.400	62.000	55.053	2,280
2021-12-22	61.400	61.800	61.200	61.600	54.698	2,159
2021-12-21	61.600	61.600	60.800	61.200	54.342	2,672
2021-12-20	62.400	62.400	61.400	61.400	54.520	1,863
2021-12-17	61.800	62.600	61.400	62.200	55.230	2,834
2021-12-16	62.000	62.200	61.200	61.800	54.875	3,241
2021-12-15	62.000	62.200	62.000	62.000	55.053	1,523
2021-12-14	62.600	63.000	61.800	61.800	54.875	37,078
2021-12-13	63.400	63.400	62.600	62.600	55.586	346
2021-12-10	62.400	63.400	61.800	63.400	56.296	2,247
2021-12-09	63.000	63.000	61.800	61.800	54.875	1,028
2021-12-08	62.400	63.000	62.000	63.000	55.941	2,157
2021-12-07	61.000	61.800	61.000	61.600	54.698	3,948
2021-12-06	61.400	62.800	61.400	61.600	54.698	1,146
2021-12-03	62.000	62.400	58.600	60.200	53.454	6,148
2021-12-02	62.000	62.400	61.200	62.400	55.408	2,410
2021-12-01	62.200	62.400	61.600	62.200	55.230	1,216
2021-11-30	62.800	63.000	61.600	62.200	55.230	4,520
2021-11-29	64.000	64.000	62.400	62.800	55.763	4,226
2021-11-26	63.400	64.000	63.200	64.000	56.829	1,170
2021-11-25	64.800	64.800	63.200	64.000	56.829	1,304
2021-11-24	64.000	64.200	63.200	63.800	56.651	1,677
2021-11-23	64.200	64.400	63.800	64.000	56.829	2,825
2021-11-22	65.600	65.600	64.200	64.200	57.006	737
2021-11-19	66.200	66.200	64.600	65.000	57.717	1,271

← NewerPage 21 of 22 · 1,286 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.