Savencia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	63.800	64.000	63.800	64.000	62.578	293
2025-08-14	64.000	64.000	63.800	64.000	62.578	759
2025-08-13	63.800	64.200	63.600	64.200	62.773	461
2025-08-12	64.000	64.000	63.600	64.000	62.578	775
2025-08-11	62.800	64.800	62.800	64.000	62.578	5,167
2025-08-08	62.800	63.000	62.600	62.600	61.209	2,422
2025-08-07	62.000	62.600	62.000	62.600	61.209	222
2025-08-06	62.800	62.800	61.400	61.800	60.427	850
2025-08-05	62.400	62.800	62.400	62.800	61.404	316
2025-08-04	64.000	64.000	62.000	62.400	61.013	1,507
2025-08-01	65.600	65.600	64.000	64.000	62.578	2,065
2025-07-31	66.000	66.200	65.000	65.000	63.556	1,519
2025-07-30	65.200	66.600	65.200	65.800	64.338	2,200
2025-07-29	65.800	65.800	65.200	65.200	63.751	250
2025-07-28	65.400	66.000	65.000	65.800	64.338	513
2025-07-25	65.800	65.800	65.000	65.000	63.556	218
2025-07-24	66.000	66.400	65.600	65.600	64.142	1,005
2025-07-23	66.400	66.600	66.000	66.000	64.533	633
2025-07-22	66.200	66.600	66.000	66.600	65.120	727
2025-07-21	66.000	66.200	66.000	66.000	64.533	979
2025-07-18	66.200	66.600	66.000	66.000	64.533	1,500
2025-07-17	66.000	66.200	66.000	66.200	64.729	1,218
2025-07-16	65.600	66.200	65.600	66.000	64.533	694
2025-07-15	65.600	65.800	65.400	65.600	64.142	398
2025-07-14	65.600	65.800	65.000	65.600	64.142	1,039
2025-07-11	65.400	65.400	65.000	65.000	63.556	1,075
2025-07-10	65.400	65.400	65.000	65.400	63.947	112
2025-07-09	65.800	65.800	65.200	65.200	63.751	965
2025-07-08	65.800	66.000	65.800	65.800	64.338	521
2025-07-07	65.200	66.000	65.000	66.000	64.533	442
2025-07-04	66.600	66.600	65.200	65.200	63.751	881
2025-07-03	64.000	66.800	63.400	66.800	65.316	1,726
2025-07-02	64.200	64.200	63.400	64.000	62.578	336
2025-07-01	64.000	64.400	63.400	64.400	62.969	930
2025-06-30	63.400	64.400	63.000	64.400	62.969	869
2025-06-27	60.800	63.400	60.800	63.000	61.600	1,596
2025-06-26	61.200	61.800	60.800	60.800	59.449	1,273
2025-06-25	61.800	62.400	60.600	61.200	59.840	2,532
2025-06-24	62.000	62.400	61.000	61.600	60.231	1,457
2025-06-23	61.200	61.800	61.200	61.400	60.036	1,071
2025-06-20	61.600	62.200	61.200	61.200	59.840	2,303
2025-06-19	62.000	62.800	61.600	61.600	60.231	659
2025-06-18	61.600	62.600	61.600	62.200	60.818	1,991
2025-06-17	63.200	63.400	61.200	61.400	60.036	1,892
2025-06-16	63.400	64.200	62.600	63.000	61.600	902
2025-06-13	65.200	65.200	63.800	64.400	62.969	1,168
2025-06-12	66.000	66.000	65.400	65.400	63.947	627
2025-06-11	66.800	67.200	66.000	66.000	64.533	890
2025-06-10	67.200	67.400	66.600	66.600	65.120	572
2025-06-09	67.000	67.400	66.800	67.000	65.511	1,365
2025-06-06	66.600	67.400	66.400	67.000	65.511	2,180
2025-06-05	67.600	67.600	65.200	66.400	64.924	2,757
2025-06-04	67.200	67.600	67.200	67.600	66.098	604
2025-06-03	69.200	69.400	67.200	67.400	65.902	2,556
2025-06-02	70.800	70.800	69.200	69.400	67.858	1,667
2025-05-30	71.400	72.800	71.000	71.000	69.422	2,516
2025-05-29	71.400	71.400	71.000	71.000	69.422	1,172
2025-05-28	70.200	71.400	69.800	71.000	69.422	3,799
2025-05-27	70.000	70.600	69.600	70.200	68.640	2,739
2025-05-26	69.000	70.400	68.600	69.800	68.249	3,928

← NewerPage 6 of 22 · 1,284 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.