Savencia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 65.800 | 67.600 | 65.800 | 65.800 | 64.338 | 1,146 |
| 2026-04-30 | 65.000 | 66.400 | 64.600 | 66.400 | 64.924 | 3,190 |
| 2026-04-29 | 66.200 | 66.600 | 64.600 | 65.600 | 64.142 | 5,456 |
| 2026-04-28 | 66.600 | 67.600 | 66.200 | 67.000 | 65.511 | 3,655 |
| 2026-04-27 | 69.000 | 69.800 | 66.600 | 67.200 | 65.707 | 5,544 |
| 2026-04-24 | 66.600 | 69.800 | 62.800 | 69.800 | 68.249 | 6,340 |
| 2026-04-23 | 64.400 | 67.000 | 63.000 | 67.000 | 65.511 | 5,291 |
| 2026-04-22 | 62.400 | 64.400 | 61.800 | 64.400 | 62.969 | 4,051 |
| 2026-04-21 | 62.000 | 62.400 | 61.600 | 62.400 | 61.013 | 5,068 |
| 2026-04-20 | 60.000 | 61.800 | 60.000 | 61.800 | 60.427 | 5,879 |
← NewerPage 3 of 3 · 130 trading days
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.