Savencia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 59.400 | 60.400 | 59.400 | 60.400 | 59.058 | 1,009 |
| 2025-11-12 | 59.600 | 59.600 | 59.200 | 59.200 | 57.884 | 743 |
| 2025-11-11 | 59.800 | 59.800 | 59.400 | 59.400 | 58.080 | 290 |
| 2025-11-10 | 59.600 | 60.000 | 59.600 | 59.800 | 58.471 | 295 |
| 2025-11-07 | 59.800 | 60.000 | 59.600 | 59.600 | 58.276 | 1,693 |
| 2025-11-06 | 59.800 | 60.000 | 59.600 | 59.800 | 58.471 | 1,248 |
| 2025-11-05 | 60.600 | 60.600 | 59.600 | 59.600 | 58.276 | 13,676 |
| 2025-11-04 | 61.800 | 61.800 | 60.200 | 60.600 | 59.253 | 2,322 |
| 2025-11-03 | 62.400 | 62.400 | 61.600 | 61.800 | 60.427 | 1,306 |
| 2025-10-31 | 62.400 | 62.400 | 62.000 | 62.400 | 61.013 | 887 |
| 2025-10-30 | 62.200 | 62.400 | 61.600 | 62.200 | 60.818 | 1,499 |
| 2025-10-29 | 62.200 | 62.400 | 62.200 | 62.400 | 61.013 | 363 |
| 2025-10-28 | 62.200 | 62.200 | 62.000 | 62.000 | 60.622 | 390 |
| 2025-10-27 | 61.400 | 62.200 | 61.400 | 62.200 | 60.818 | 713 |
| 2025-10-24 | 61.000 | 61.200 | 61.000 | 61.000 | 59.644 | 959 |
← NewerPage 5 of 5 · 255 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.