Savencia SA Historical Data - SAVE | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Savencia SA (SAVE)
Savencia SA (SAVE) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.8	3.32103321033	54.2	56	52.4	917	53.87052149	DE
4	5	9.80392156863	51	56	51	1566	53.46433611	DE
12	1.2	2.1897810219	54.8	56	49.8	1358	52.21701408	DE
26	5.8	11.5537848606	50.2	56	48.9	1231	52.08399135	DE
52	3.8	7.27969348659	52.2	56	48.2	1279	51.79105013	DE
156	-3	-5.08474576271	59	66	48.2	2041	57.33517677	DE
260	1.2	2.1897810219	54.8	78.2	45.1	2265	58.30403011	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741368600	56	3	5.66	53.4	56	53.4	9630
1741282200	53	-0.4	-0.75	53.2	53.2	53	533
1741195800	53.4	1	1.91	53.6	53.6	53	594
1741109400	52.4	-0.8	-1.50	53.2	53.2	52.4	598
1741023000	53.2	-1.6	-2.92	54.4	54.4	53.2	646
1740763800	54.8	1	1.86	54.2	54.8	53.8	2212
1740677400	53.8	0.2	0.37	54.2	54.4	53.6	1496
1740591000	53.6	0	0.00	53.6	54	53.4	2399
1740504600	53.6	-0.4	-0.74	54	54.2	53.6	2019
1740418200	54	0.6	1.12	53.4	54.2	53.4	1611
1740159000	53.4	-0.2	-0.37	53.2	53.6	53.2	456
1740072600	53.6	0.2	0.37	53.6	53.6	53	727
1739986200	53.4	-0.2	-0.37	53.6	54	53.4	3126
1739899800	53.6	0.6	1.13	53.4	53.6	53	796
1739813400	53	0.4	0.76	52.6	53	52.6	344
1739554200	52.6	-1	-1.87	53.4	53.6	52.6	2018
1739467800	53.6	0.6	1.13	53.2	53.8	53.2	272
1739381400	53	-0.8	-1.49	53.8	53.8	53	1076
1739295000	53.8	0	0.00	53	53.8	53	2311
1739208600	53.8	0.8	1.51	53.2	53.8	53	1931
1738949400	53	2	3.92	51	54.2	51	6158
1738863000	51	0.6	1.19	50.2	51	50.2	1078
1738776600	50.4	-0.4	-0.79	50	50.6	50	2277
1738690200	50.8	0.4	0.79	50.6	50.8	50.2	906
1738603800	50.4	0.5	1.00	49.9	50.4	49.9	2283
1738344600	49.9	-0.5	-0.99	50.8	50.8	49.9	1884
1738258200	50.4	-0.4	-0.79	51	51.2	50	2034
1738171800	50.8	-0.4	-0.78	51.6	51.6	50.8	189
1738085400	51.2	0.6	1.19	50.6	51.6	50.6	820
1737999000	50.6	-1	-1.94	51.2	51.2	50	1430
1737739800	51.6	0.2	0.39	51.8	52	51.2	1080
1737653400	51.4	0	0.00	51.2	51.4	51.2	45
1737567000	51.4	0.2	0.39	51.2	51.4	51	560
1737480600	51.2	0.2	0.39	51	51.2	51	98
1737394200	51	-0.4	-0.78	51	51.2	51	687
1737135000	51.4	0	0.00	51.4	51.4	51	626
1737048600	51.4	-0.8	-1.53	52.2	52.2	51.4	1131
1736962200	52.2	1.2	2.35	50.8	52.2	50.8	848
1736875800	51	0	0.00	50.8	51.2	50.6	598
1736789400	51	1	2.00	50	52.2	50	1881
1736530200	50	-1.4	-2.72	51.2	51.2	50	595
1736443800	51.4	0.2	0.39	51	51.4	51	192
1736357400	51.2	0.4	0.79	51	51.4	50.8	744
1736271000	50.8	-0.2	-0.39	51	51	49.8	4844
1736184600	51	0.2	0.39	50.6	51	49.8	2768
1735925400	50.8	-0.4	-0.78	51.2	51.4	50.8	2403
1735839000	51.2	-1.8	-3.40	53.6	53.6	51.2	935
1735666200	53	0.2	0.38	52.6	53	52.6	470
1735579800	52.8	-0.6	-1.12	53.4	53.4	52.6	932
1735320600	53.4	0.6	1.14	52.4	53.6	52.4	1253
1735061400	52.8	0.6	1.15	52.2	52.8	52.2	634
1734975000	52.2	0	0.00	52	52.8	51.6	1131
1734715800	52.2	0.4	0.77	51.8	52.6	51.8	1687
1734629400	51.8	-0.4	-0.77	52.2	52.4	51.8	454
1734543000	52.2	-0.4	-0.76	52.6	52.8	52.2	1124
1734456600	52.6	-0.2	-0.38	52.8	53.2	52.6	1635
1734370200	52.8	-0.4	-0.75	53	53.2	52.6	618
1734111000	53.2	-1.6	-2.92	54.8	55	52.4	3233
1734024600	54.8	-0.2	-0.36	55	55	54.4	2478
1733938200	55	0.8	1.48	54.2	55	53.8	2522
1733851800	54.2	0.2	0.37	54	54.2	53.8	4244
1733765400	54	1.2	2.27	52.8	54	52.8	4327

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions