Savencia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	54.000	54.200	53.600	53.600	51.078	2,019
2025-02-24	53.400	54.200	53.400	54.000	51.459	1,611
2025-02-21	53.200	53.600	53.200	53.400	50.887	456
2025-02-20	53.600	53.600	53.000	53.600	51.078	727
2025-02-19	53.600	54.000	53.400	53.400	50.887	3,126
2025-02-18	53.400	53.600	53.000	53.600	51.078	796
2025-02-17	52.600	53.000	52.600	53.000	50.506	344
2025-02-14	53.400	53.600	52.600	52.600	50.125	2,018
2025-02-13	53.200	53.800	53.200	53.600	51.078	272
2025-02-12	53.800	53.800	53.000	53.000	50.506	1,076
2025-02-11	53.000	53.800	53.000	53.800	51.269	2,311
2025-02-10	53.200	53.800	53.000	53.800	51.269	1,931
2025-02-07	51.000	54.200	51.000	53.000	50.506	6,158
2025-02-06	50.200	51.000	50.200	51.000	48.600	1,078
2025-02-05	50.000	50.600	50.000	50.400	48.028	2,277
2025-02-04	50.600	50.800	50.200	50.800	48.410	906
2025-02-03	49.900	50.400	49.900	50.400	48.028	2,283
2025-01-31	50.800	50.800	49.900	49.900	47.552	1,884
2025-01-30	51.000	51.200	50.000	50.400	48.028	2,034
2025-01-29	51.600	51.600	50.800	50.800	48.410	189
2025-01-28	50.600	51.600	50.600	51.200	48.791	820
2025-01-27	51.200	51.200	50.000	50.600	48.219	1,430
2025-01-24	51.800	52.000	51.200	51.600	49.172	1,080
2025-01-23	51.200	51.400	51.200	51.400	48.981	45
2025-01-22	51.200	51.400	51.000	51.400	48.981	560
2025-01-21	51.000	51.200	51.000	51.200	48.791	98
2025-01-20	51.000	51.200	51.000	51.000	48.600	687
2025-01-17	51.400	51.400	51.000	51.400	48.981	626
2025-01-16	52.200	52.200	51.400	51.400	48.981	1,131
2025-01-15	50.800	52.200	50.800	52.200	49.744	848
2025-01-14	50.800	51.200	50.600	51.000	48.600	598
2025-01-13	50.000	52.200	50.000	51.000	48.600	1,881
2025-01-10	51.200	51.200	50.000	50.000	47.647	595
2025-01-09	51.000	51.400	51.000	51.400	48.981	192
2025-01-08	51.000	51.400	50.800	51.200	48.791	744
2025-01-07	51.000	51.000	49.800	50.800	48.410	4,844
2025-01-06	50.600	51.000	49.800	51.000	48.600	2,768
2025-01-03	51.200	51.400	50.800	50.800	48.410	2,403
2025-01-02	53.600	53.600	51.200	51.200	48.791	935
2024-12-31	52.600	53.000	52.600	53.000	50.506	470
2024-12-30	53.400	53.400	52.600	52.800	50.316	932
2024-12-27	52.400	53.600	52.400	53.400	50.887	1,253
2024-12-24	52.200	52.800	52.200	52.800	50.316	634
2024-12-23	52.000	52.800	51.600	52.200	49.744	1,131
2024-12-20	51.800	52.600	51.800	52.200	49.744	1,687
2024-12-19	52.200	52.400	51.800	51.800	49.363	454
2024-12-18	52.600	52.800	52.200	52.200	49.744	1,124
2024-12-17	52.800	53.200	52.600	52.600	50.125	1,635
2024-12-16	53.000	53.200	52.600	52.800	50.316	618
2024-12-13	54.800	55.000	52.400	53.200	50.697	3,233
2024-12-12	55.000	55.000	54.400	54.800	52.221	2,478
2024-12-11	54.200	55.000	53.800	55.000	52.412	2,522
2024-12-10	54.000	54.200	53.800	54.200	51.650	4,244
2024-12-09	52.800	54.000	52.800	54.000	51.459	4,327
2024-12-06	52.600	53.000	52.400	52.800	50.316	2,456
2024-12-05	52.600	52.600	52.000	52.600	50.125	1,788
2024-12-04	52.000	53.200	52.000	53.200	50.697	633
2024-12-03	52.000	52.200	51.800	52.200	49.744	1,912
2024-12-02	53.400	53.400	52.000	52.000	49.553	2,111
2024-11-29	53.600	54.000	52.400	53.400	50.887	1,537

← NewerPage 8 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.