Savencia SA (0DTK.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 01:08PM BST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | 54.60 | 54.60 | 54.20 | 54.60 | 54.60 | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | 53.60 | 53.80 | 53.60 | 53.80 | 53.80 | - |
| 13 May 2024 | 1.4 Dividend | |||||
| 10 May 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 51.80 | 5 |
| 09 May 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 51.80 | 2 |
| 08 May 2024 | 53.00 | 53.00 | 52.60 | 52.60 | 51.22 | - |
| 07 May 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 51.02 | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 51.41 | - |
| 26 Apr 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 51.02 | 1 |
| 25 Apr 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 51.41 | 2 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 51.02 | 5 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 52.00 | 53.00 | 52.00 | 53.00 | 51.60 | 3 |
| 18 Apr 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 50.43 | 2 |
| 17 Apr 2024 | 52.20 | 52.60 | 52.20 | 52.60 | 51.21 | 4 |
| 16 Apr 2024 | 50.00 | 50.00 | 49.50 | 49.50 | 48.20 | 1 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 50.24 | 1 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 50.05 | 4 |
| 05 Apr 2024 | 51.60 | 51.60 | 51.20 | 51.47 | 50.11 | 61 |
| 04 Apr 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 50.44 | 54 |
| 03 Apr 2024 | 51.80 | 52.13 | 51.40 | 52.13 | 50.76 | 22 |
| 02 Apr 2024 | 51.40 | 51.60 | 51.40 | 51.60 | 50.24 | 7 |
| 28 Mar 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 50.24 | 8 |
| 27 Mar 2024 | 51.80 | 51.80 | 51.20 | 51.80 | 50.44 | 5 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 51.80 | 51.80 | 51.40 | 51.60 | 50.24 | 14 |
| 22 Mar 2024 | 51.80 | 51.80 | 51.79 | 51.79 | 50.43 | 2 |
| 21 Mar 2024 | 51.60 | 51.60 | 51.40 | 51.40 | 50.05 | 12 |
| 20 Mar 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 49.85 | 12 |
| 19 Mar 2024 | 51.20 | 51.40 | 51.00 | 51.19 | 49.85 | 7 |
| 18 Mar 2024 | 51.20 | 51.20 | 51.19 | 51.19 | 49.85 | 3 |
| 15 Mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 49.66 | 4 |
| 14 Mar 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 50.63 | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 50.83 | - |
| 07 Mar 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 50.82 | 1 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 53.40 | 53.40 | 52.20 | 52.20 | 50.82 | 1 |
| 01 Mar 2024 | 53.40 | 53.40 | 53.20 | 53.20 | 51.80 | 4 |
| 29 Feb 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 51.80 | 3 |
| 28 Feb 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 52.19 | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 51.80 | 7 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 50.05 | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 51.02 | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 50.63 | 3 |
| 13 Feb 2024 | 52.20 | 52.20 | 51.81 | 51.81 | 50.45 | 31 |
| 12 Feb 2024 | 53.00 | 53.00 | 51.59 | 51.59 | 50.24 | 1 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 53.60 | 53.60 | 52.79 | 52.80 | 51.41 | 2 |
| 07 Feb 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 52.19 | 1 |
| 06 Feb 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 53.16 | 5 |
| 05 Feb 2024 | 54.59 | 54.60 | 54.59 | 54.60 | 53.16 | 4 |
| 02 Feb 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 53.17 | 2 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 52.19 | 1 |
| 30 Jan 2024 | 53.81 | 53.81 | 53.80 | 53.80 | 52.39 | 6 |
| 29 Jan 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 52.39 | 16 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 54.00 | 54.00 | 53.79 | 53.79 | 52.38 | 1 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 52.58 | 1 |
| 19 Jan 2024 | 53.81 | 53.81 | 53.80 | 53.80 | 52.38 | 6 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 53.16 | 1 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 54.40 | 54.40 | 54.20 | 54.20 | 52.77 | 75 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 54.00 | 54.40 | 54.00 | 54.00 | 52.58 | 70 |
| 08 Jan 2024 | 54.00 | 54.00 | 53.80 | 53.80 | 52.38 | 43 |
| 05 Jan 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 52.58 | 126 |
| 04 Jan 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 52.58 | 50 |
| 03 Jan 2024 | 54.20 | 54.40 | 54.20 | 54.40 | 52.97 | 16 |
| 02 Jan 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 53.56 | 2 |
| 29 Dec 2023 | 54.60 | 55.00 | 54.60 | 55.00 | 53.56 | 36 |
| 28 Dec 2023 | 54.20 | 54.40 | 54.20 | 54.40 | 52.97 | 72 |
| 27 Dec 2023 | 53.40 | 54.00 | 53.40 | 54.00 | 52.58 | 15 |
| 22 Dec 2023 | 53.20 | 53.20 | 53.00 | 53.00 | 51.61 | 99 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.