Savencia SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	64.400	66.800	64.200	66.200	58.782	3,600
2021-11-17	64.400	64.600	64.000	64.600	57.361	3,264
2021-11-16	64.400	64.400	64.000	64.400	57.184	1,107
2021-11-15	64.200	64.600	64.200	64.200	57.006	856
2021-11-12	64.600	64.600	64.000	64.200	57.006	1,821
2021-11-11	64.000	64.600	64.000	64.600	57.361	993
2021-11-10	64.200	64.400	64.000	64.000	56.829	1,227
2021-11-09	63.800	64.200	63.400	64.200	57.006	1,381
2021-11-08	64.000	64.000	63.600	63.600	56.473	1,806
2021-11-05	63.600	64.200	63.400	63.600	56.473	1,158
2021-11-04	64.000	64.200	63.400	63.400	56.296	2,845
2021-11-03	64.000	64.400	63.800	64.000	56.829	3,162
2021-11-02	63.800	64.200	63.600	64.200	57.006	1,457
2021-11-01	64.400	64.400	63.600	63.600	56.473	1,320
2021-10-29	64.000	64.200	63.800	64.000	56.829	1,796
2021-10-28	64.200	64.200	63.800	63.800	56.651	835
2021-10-27	63.600	64.000	63.600	63.800	56.651	2,095
2021-10-26	64.000	64.200	63.800	64.000	56.829	1,849
2021-10-25	64.200	64.800	64.000	64.200	57.006	4,081
2021-10-22	65.000	65.000	64.200	64.200	57.006	1,374
2021-10-21	64.400	64.800	64.200	64.800	57.539	1,484
2021-10-20	64.800	65.000	64.000	64.400	57.184	8,589
2021-10-19	65.600	65.600	64.200	64.600	57.361	3,217
2021-10-18	65.400	65.400	64.200	65.000	57.717	2,036
2021-10-15	64.600	65.400	64.000	65.400	58.072	2,982
2021-10-14	65.600	65.600	64.200	64.600	57.361	1,174

← NewerPage 22 of 22 · 1,286 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.