Savencia SA (0DTK.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 10:25AM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jul 2024 | - | - | - | - | - | - |
| 24 Jul 2024 | - | - | - | - | - | - |
| 23 Jul 2024 | - | - | - | - | - | - |
| 22 Jul 2024 | - | - | - | - | - | - |
| 19 Jul 2024 | 50.60 | 50.80 | 50.60 | 50.80 | 50.80 | - |
| 18 Jul 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
| 17 Jul 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - |
| 16 Jul 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
| 15 Jul 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
| 12 Jul 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
| 11 Jul 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
| 10 Jul 2024 | - | - | - | - | - | - |
| 09 Jul 2024 | - | - | - | - | - | - |
| 08 Jul 2024 | - | - | - | - | - | - |
| 05 Jul 2024 | - | - | - | - | - | - |
| 04 Jul 2024 | 51.80 | 52.00 | 51.80 | 52.00 | 52.00 | - |
| 03 Jul 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
| 02 Jul 2024 | - | - | - | - | - | - |
| 01 Jul 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 1 |
| 28 Jun 2024 | - | - | - | - | - | - |
| 27 Jun 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 6 |
| 26 Jun 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 6 |
| 25 Jun 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 10 |
| 24 Jun 2024 | - | - | - | - | - | - |
| 21 Jun 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 2 |
| 20 Jun 2024 | - | - | - | - | - | - |
| 19 Jun 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | 48.80 | 50.20 | 48.80 | 50.20 | 50.20 | 20 |
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1 |
| 12 Jun 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
| 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 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 110 |
| 29 May 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1 |
| 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 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 | - | - | - | - | - | - |
| *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.