Savencia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 52.600 | 53.600 | 52.400 | 53.400 | 50.887 | 903 |
| 2024-11-27 | 52.000 | 52.600 | 52.000 | 52.400 | 49.934 | 552 |
| 2024-11-26 | 51.200 | 52.000 | 51.200 | 52.000 | 49.553 | 673 |
| 2024-11-25 | 51.800 | 52.200 | 51.000 | 51.000 | 48.600 | 1,632 |
| 2024-11-22 | 50.800 | 52.000 | 50.600 | 52.000 | 49.553 | 1,121 |
| 2024-11-21 | 50.800 | 50.800 | 50.000 | 50.200 | 47.838 | 748 |
| 2024-11-20 | 50.400 | 50.600 | 49.600 | 49.700 | 47.361 | 792 |
| 2024-11-19 | 50.600 | 51.000 | 50.200 | 50.400 | 48.028 | 418 |
| 2024-11-18 | 50.600 | 50.800 | 50.400 | 50.600 | 48.219 | 127 |
| 2024-11-15 | 50.000 | 50.600 | 50.000 | 50.400 | 48.028 | 452 |
| 2024-11-14 | 49.700 | 50.400 | 49.700 | 50.400 | 48.028 | 485 |
| 2024-11-13 | 50.600 | 50.600 | 49.800 | 49.900 | 47.552 | 286 |
| 2024-11-12 | 51.000 | 51.000 | 50.400 | 50.600 | 48.219 | 210 |
| 2024-11-11 | 50.800 | 51.200 | 50.200 | 51.000 | 48.600 | 608 |
| 2024-11-08 | 51.200 | 52.000 | 50.200 | 50.200 | 47.838 | 1,503 |
| 2024-11-07 | 51.400 | 52.000 | 50.800 | 51.200 | 48.791 | 2,992 |
| 2024-11-06 | 51.800 | 51.800 | 51.200 | 51.400 | 48.981 | 1,048 |
| 2024-11-05 | 50.600 | 52.000 | 50.600 | 51.800 | 49.363 | 883 |
| 2024-11-04 | 50.800 | 51.200 | 49.400 | 50.400 | 48.028 | 2,900 |
| 2024-11-01 | 50.600 | 51.400 | 50.600 | 50.600 | 48.219 | 2,302 |
| 2024-10-31 | 50.800 | 51.000 | 50.600 | 50.600 | 48.219 | 288 |
| 2024-10-30 | 51.400 | 51.400 | 50.600 | 50.800 | 48.410 | 612 |
| 2024-10-29 | 51.600 | 51.600 | 50.800 | 51.000 | 48.600 | 677 |
| 2024-10-28 | 52.200 | 52.200 | 51.600 | 51.800 | 49.363 | 481 |
| 2024-10-25 | 52.400 | 52.600 | 51.600 | 51.800 | 49.363 | 437 |
| 2024-10-24 | 51.800 | 52.200 | 51.800 | 51.800 | 49.363 | 530 |
| 2024-10-23 | 52.400 | 52.400 | 51.800 | 51.800 | 49.363 | 158 |
| 2024-10-22 | 52.200 | 52.200 | 52.000 | 52.000 | 49.553 | 154 |
| 2024-10-21 | 52.800 | 52.800 | 52.000 | 52.000 | 49.553 | 953 |
| 2024-10-18 | 52.000 | 52.600 | 51.800 | 52.400 | 49.934 | 1,247 |
| 2024-10-17 | 51.800 | 52.000 | 51.400 | 52.000 | 49.553 | 835 |
| 2024-10-16 | 52.200 | 52.200 | 51.600 | 51.800 | 49.363 | 96 |
| 2024-10-15 | 51.800 | 52.000 | 51.600 | 52.000 | 49.553 | 524 |
| 2024-10-14 | 52.000 | 52.000 | 51.800 | 51.800 | 49.363 | 164 |
| 2024-10-11 | 52.000 | 52.000 | 51.800 | 51.800 | 49.363 | 195 |
| 2024-10-10 | 52.000 | 52.000 | 51.600 | 52.000 | 49.553 | 433 |
| 2024-10-09 | 52.000 | 52.000 | 51.600 | 51.800 | 49.363 | 406 |
| 2024-10-08 | 51.600 | 51.800 | 51.400 | 51.400 | 48.981 | 281 |
| 2024-10-07 | 51.000 | 51.800 | 50.800 | 51.600 | 49.172 | 472 |
| 2024-10-04 | 52.400 | 52.600 | 50.800 | 51.000 | 48.600 | 848 |
| 2024-10-03 | 52.800 | 52.800 | 52.400 | 52.600 | 50.125 | 402 |
| 2024-10-02 | 52.600 | 52.800 | 52.600 | 52.800 | 50.316 | 1,166 |
| 2024-10-01 | 52.000 | 52.800 | 52.000 | 52.600 | 50.125 | 613 |
| 2024-09-30 | 52.000 | 52.600 | 52.000 | 52.000 | 49.553 | 2,120 |
| 2024-09-27 | 52.200 | 52.800 | 52.000 | 52.600 | 50.125 | 438 |
| 2024-09-26 | 53.000 | 53.000 | 52.000 | 52.400 | 49.934 | 592 |
| 2024-09-25 | 52.600 | 52.800 | 52.000 | 52.800 | 50.316 | 734 |
| 2024-09-24 | 51.800 | 52.800 | 51.400 | 52.800 | 50.316 | 2,729 |
| 2024-09-23 | 50.600 | 51.800 | 50.600 | 51.800 | 49.363 | 1,587 |
| 2024-09-20 | 50.600 | 51.200 | 50.400 | 50.400 | 48.028 | 3,521 |
| 2024-09-19 | 49.500 | 50.600 | 49.400 | 50.600 | 48.219 | 1,129 |
| 2024-09-18 | 48.900 | 49.600 | 48.900 | 49.600 | 47.266 | 1,555 |
| 2024-09-17 | 49.000 | 49.500 | 48.900 | 49.000 | 46.694 | 1,196 |
| 2024-09-16 | 49.200 | 49.500 | 49.000 | 49.000 | 46.694 | 1,172 |
| 2024-09-13 | 50.200 | 50.200 | 49.200 | 49.200 | 46.885 | 1,190 |
| 2024-09-12 | 50.400 | 50.400 | 50.000 | 50.200 | 47.838 | 119 |
| 2024-09-11 | 50.000 | 50.600 | 50.000 | 50.400 | 48.028 | 461 |
| 2024-09-10 | 50.000 | 50.400 | 50.000 | 50.000 | 47.647 | 262 |
| 2024-09-09 | 50.200 | 50.600 | 50.000 | 50.000 | 47.647 | 549 |
| 2024-09-06 | 50.600 | 50.600 | 50.000 | 50.200 | 47.838 | 200 |
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.