Savencia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	68.400	70.000	68.000	69.200	67.662	4,375
2025-05-22	68.800	69.400	68.200	68.200	66.684	3,150
2025-05-21	68.800	69.000	68.200	69.000	67.467	3,533
2025-05-20	68.400	68.800	67.600	68.600	67.076	3,429
2025-05-19	67.400	68.400	67.200	67.200	65.707	3,143
2025-05-16	66.400	68.400	66.400	67.600	66.098	5,339
2025-05-15	66.000	67.200	66.000	66.400	64.924	3,822
2025-05-14	66.000	66.600	66.000	66.000	64.533	1,540
2025-05-13	65.000	66.400	65.000	66.000	64.533	2,108
2025-05-12	63.200	65.800	62.600	65.400	63.947	2,335
2025-05-09	63.400	63.600	62.600	63.000	60.036	936
2025-05-08	64.800	65.200	63.600	63.600	60.607	968
2025-05-07	66.400	66.400	64.800	65.000	61.941	937
2025-05-06	66.000	66.800	65.800	66.800	63.657	2,144
2025-05-05	66.200	66.800	66.000	66.400	63.276	1,299
2025-05-02	67.000	67.000	66.200	66.400	63.276	2,246
2025-04-30	66.800	67.000	65.800	66.800	63.657	2,379
2025-04-29	66.000	67.000	66.000	67.000	63.847	3,739
2025-04-28	65.800	66.400	65.600	66.400	63.276	3,771
2025-04-25	65.000	65.800	64.600	65.800	62.704	4,236
2025-04-24	63.600	65.000	63.600	65.000	61.941	5,766
2025-04-23	62.600	64.000	62.600	64.000	60.989	5,922
2025-04-22	59.600	62.600	59.400	62.600	59.654	4,916
2025-04-17	57.200	59.600	56.800	59.600	56.796	1,659
2025-04-16	59.600	59.600	56.800	57.200	54.509	1,854
2025-04-15	59.600	60.000	58.600	58.800	56.033	1,051
2025-04-14	61.000	61.000	59.600	60.000	57.177	729
2025-04-11	59.000	60.800	59.000	59.600	56.796	3,945
2025-04-10	58.800	59.600	58.400	59.000	56.224	2,565
2025-04-09	57.000	58.800	57.000	58.400	55.652	3,535
2025-04-08	56.200	57.800	56.200	57.600	54.890	1,653
2025-04-07	59.000	59.000	54.200	56.000	53.365	3,350
2025-04-04	61.000	61.000	60.200	60.400	57.558	6,873
2025-04-03	60.600	61.000	60.200	61.000	58.130	3,373
2025-04-02	60.000	60.600	60.000	60.400	57.558	3,686
2025-04-01	60.200	60.400	60.000	60.400	57.558	1,452
2025-03-31	59.600	60.200	59.600	60.200	57.367	1,754
2025-03-28	59.400	60.000	59.200	60.000	57.177	773
2025-03-27	60.800	60.800	59.200	59.200	56.414	684
2025-03-26	60.400	61.000	59.800	60.800	57.939	3,509
2025-03-25	59.000	60.800	59.000	60.600	57.749	6,421
2025-03-24	58.800	59.400	58.400	59.400	56.605	3,696
2025-03-21	57.800	58.600	57.200	58.600	55.843	5,295
2025-03-20	56.600	57.800	56.400	57.800	55.080	1,055
2025-03-19	57.200	57.400	56.200	56.600	53.937	2,772
2025-03-18	57.200	57.400	57.000	57.400	54.699	937
2025-03-17	57.600	57.600	57.200	57.400	54.699	667
2025-03-14	57.000	57.400	56.000	57.200	54.509	1,894
2025-03-13	57.600	58.000	56.200	57.000	54.318	2,910
2025-03-12	57.800	58.000	57.600	57.800	55.080	1,604
2025-03-11	57.600	57.800	57.600	57.800	55.080	1,556
2025-03-10	58.200	58.400	57.000	57.400	54.699	5,254
2025-03-07	53.400	56.000	53.400	56.000	53.365	9,630
2025-03-06	53.200	53.200	53.000	53.000	50.506	533
2025-03-05	53.600	53.600	53.000	53.400	50.887	594
2025-03-04	53.200	53.200	52.400	52.400	49.934	598
2025-03-03	54.400	54.400	53.200	53.200	50.697	646
2025-02-28	54.200	54.800	53.800	54.800	52.221	2,212
2025-02-27	54.200	54.400	53.600	53.800	51.269	1,496
2025-02-26	53.600	54.000	53.400	53.600	51.078	2,399

← NewerPage 7 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.