UK markets closed

Savencia SA (0DTK.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
50.600.00 (0.00%)
At close: 08:21AM BST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202450.6050.6050.6050.6050.602
20 Jun 2024------
19 Jun 202450.6050.6050.6050.6050.60-
18 Jun 2024------
17 Jun 202448.8050.2048.8050.2050.2020
14 Jun 2024------
13 Jun 202453.0053.0053.0053.0053.001
12 Jun 202453.8053.8053.8053.8053.80-
11 Jun 2024------
10 Jun 2024------
07 Jun 2024------
06 Jun 2024------
05 Jun 2024------
04 Jun 2024------
03 Jun 2024------
31 May 2024------
30 May 202453.8053.8053.8053.8053.80110
29 May 202454.0054.0054.0054.0054.001
28 May 2024------
24 May 2024------
23 May 2024------
22 May 2024------
21 May 2024------
20 May 2024------
17 May 2024------
16 May 2024------
15 May 202454.6054.6054.2054.6054.60-
14 May 2024------
13 May 202453.6053.8053.6053.8053.80-
13 May 20241.4 Dividend
10 May 202453.2053.2053.2053.2051.805
09 May 202453.2053.2053.2053.2051.802
08 May 202453.0053.0052.6052.6051.22-
07 May 202452.4052.4052.4052.4051.02-
03 May 2024------
02 May 2024------
01 May 2024------
30 Apr 2024------
29 Apr 202452.8052.8052.8052.8051.41-
26 Apr 202452.4052.4052.4052.4051.021
25 Apr 202452.8052.8052.8052.8051.412
24 Apr 2024------
23 Apr 202452.4052.4052.4052.4051.025
22 Apr 2024------
19 Apr 202452.0053.0052.0053.0051.603
18 Apr 202451.8051.8051.8051.8050.432
17 Apr 202452.2052.6052.2052.6051.214
16 Apr 202450.0050.0049.5049.5048.201
15 Apr 2024------
12 Apr 2024------
11 Apr 202451.6051.6051.6051.6050.241
10 Apr 2024------
09 Apr 2024------
08 Apr 202451.4051.4051.4051.4050.054
05 Apr 202451.6051.6051.2051.4750.1161
04 Apr 202451.8051.8051.8051.8050.4454
03 Apr 202451.8052.1351.4052.1350.7622
02 Apr 202451.4051.6051.4051.6050.247
28 Mar 202451.6051.6051.6051.6050.248
27 Mar 202451.8051.8051.2051.8050.445
26 Mar 2024------
25 Mar 202451.8051.8051.4051.6050.2414
22 Mar 202451.8051.8051.7951.7950.432
21 Mar 202451.6051.6051.4051.4050.0512
20 Mar 202451.2051.2051.2051.2049.8512
19 Mar 202451.2051.4051.0051.1949.857
18 Mar 202451.2051.2051.1951.1949.853
15 Mar 202451.0051.0051.0051.0049.664
14 Mar 202452.0052.0052.0052.0050.63-
13 Mar 2024------
12 Mar 2024------
11 Mar 2024------
08 Mar 202452.2052.2052.2052.2050.83-
07 Mar 202452.2052.2052.2052.2050.821
06 Mar 2024------
05 Mar 2024------
04 Mar 202453.4053.4052.2052.2050.821
01 Mar 202453.4053.4053.2053.2051.804
29 Feb 202453.2053.2053.2053.2051.803
28 Feb 202453.6053.6053.6053.6052.19-
27 Feb 2024------
26 Feb 202453.2053.2053.2053.2051.807
23 Feb 2024------
22 Feb 202451.4051.4051.4051.4050.05-
21 Feb 2024------
20 Feb 2024------
19 Feb 2024------
16 Feb 202452.4052.4052.4052.4051.02-
15 Feb 2024------
14 Feb 202452.0052.0052.0052.0050.633
13 Feb 202452.2052.2051.8151.8150.4531
12 Feb 202453.0053.0051.5951.5950.241
09 Feb 2024------
08 Feb 202453.6053.6052.7952.8051.412
07 Feb 202453.6053.6053.6053.6052.191
06 Feb 202454.6054.6054.6054.6053.165
05 Feb 202454.5954.6054.5954.6053.164
02 Feb 202454.6054.6054.6054.6053.172
01 Feb 2024------
31 Jan 202453.6053.6053.6053.6052.191
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...