SAVENCIA S.A. - Price History
Monthly price history for SAVE.PA (SAVENCIA S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €52 | €52 |
| April 2024 | €52.80 | €52.80 |
| March 2024 | €51.20 | €51.20 |
| February 2024 | €53.20 | €53.20 |
| January 2024 | €53.60 | €53.60 |
| December 2023 | €55 | €55 |
| November 2023 | €54 | €54 |
| October 2023 | €55.40 | €55.40 |
| September 2023 | €54.20 | €54.20 |
| August 2023 | €55.80 | €55.80 |
| July 2023 | €54.20 | €54.20 |
| June 2023 | €58.20 | €58.20 |
| May 2023 | €60.20 | €60.20 |
| April 2023 | €61.70 | €63 |
| March 2023 | €60.23 | €61.50 |
| February 2023 | €59.94 | €61.20 |
| January 2023 | €59.35 | €60.60 |
| December 2022 | €57.19 | €58.40 |
| November 2022 | €54.45 | €55.60 |
| October 2022 | €54.94 | €56.10 |
| September 2022 | €49.95 | €51 |
| August 2022 | €56.22 | €57.40 |
| July 2022 | €56.41 | €57.60 |
| June 2022 | €58.76 | €60 |
| May 2022 | €60.52 | €61.80 |
| April 2022 | €58.76 | €61.40 |
| March 2022 | €58.19 | €60.80 |
| February 2022 | €60.49 | €63.20 |
| January 2022 | €61.44 | €64.20 |
| December 2021 | €58.57 | €61.20 |
| November 2021 | €59.53 | €62.20 |
| October 2021 | €61.25 | €64 |
| September 2021 | €60.10 | €62.80 |
| August 2021 | €71.01 | €74.20 |
| July 2021 | €64.70 | €67.60 |
| June 2021 | €67.76 | €70.80 |
| May 2021 | €70.06 | €73.20 |
| April 2021 | €68.84 | €73.40 |
| March 2021 | €68.28 | €72.80 |
| February 2021 | €57.77 | €61.60 |
| January 2021 | €56.27 | €60 |
| December 2020 | €56.65 | €60.40 |
| November 2020 | €53.27 | €56.80 |
| October 2020 | €45.02 | €48 |
| September 2020 | €49.71 | €53 |
| August 2020 | €51.77 | €55.20 |
| July 2020 | €45.77 | €48.80 |
| June 2020 | €50.65 | €54 |
| May 2020 | €50.08 | €53.40 |
| April 2020 | €50.65 | €54 |
| March 2020 | €45.30 | €48.30 |
| February 2020 | €54.02 | €57.60 |
| January 2020 | €58.15 | €62 |
| December 2019 | €57.59 | €61.40 |
| November 2019 | €56.09 | €59.80 |
| October 2019 | €55.90 | €59.60 |
| September 2019 | €60.40 | €64.40 |
| August 2019 | €61.90 | €66 |
| July 2019 | €62.28 | €66.40 |
| June 2019 | €61.90 | €66 |
| May 2019 | €57.77 | €61.60 |
| April 2019 | €62.80 | €68 |
| March 2019 | €58.56 | €63.40 |
| February 2019 | €58.92 | €63.80 |
| January 2019 | €53.57 | €58 |
| December 2018 | €51.54 | €55.80 |
| November 2018 | €57.82 | €62.60 |
| October 2018 | €59.85 | €64.80 |
| September 2018 | €60.59 | €65.60 |
| August 2018 | €67.61 | €73.20 |
| July 2018 | €69.45 | €75.20 |
| June 2018 | €69.27 | €75 |
| May 2018 | €73.89 | €80 |
| April 2018 | €77.93 | €85.80 |
| March 2018 | €79.20 | €87.20 |
| February 2018 | €75.21 | €82.80 |
| January 2018 | €74.30 | €81.80 |
| December 2017 | €73.32 | €80.72 |
| November 2017 | €73.12 | €80.50 |
| October 2017 | €74.48 | €82 |
| September 2017 | €73.57 | €81 |
| August 2017 | €76.77 | €84.52 |
| July 2017 | €76.26 | €83.96 |
| June 2017 | €74.93 | €82.50 |
| May 2017 | €79.48 | €87.50 |
| April 2017 | €72.14 | €81 |
| March 2017 | €69.50 | €78.04 |
| February 2017 | €67.24 | €75.50 |
| January 2017 | €65.25 | €73.26 |
| December 2016 | €59.58 | €66.90 |
| November 2016 | €60.56 | €68 |
| October 2016 | €49.70 | €55.80 |
| September 2016 | €49.34 | €55.40 |
| August 2016 | €51.66 | €58 |
| July 2016 | €51.83 | €58.20 |
| June 2016 | €49.04 | €55.06 |
| May 2016 | €49.38 | €55.45 |
| April 2016 | €50.74 | €57.98 |
| March 2016 | €50.99 | €58.26 |
| February 2016 | €49.88 | €57 |
| January 2016 | €51.20 | €58.50 |
| December 2015 | €52.28 | €59.74 |
| November 2015 | €50.24 | €57.41 |
| October 2015 | €49.62 | €56.70 |
| September 2015 | €50.22 | €57.39 |
| August 2015 | €50.50 | €57.70 |
| July 2015 | €50.76 | €58 |
| June 2015 | €50.01 | €57.15 |
| May 2015 | €54.04 | €61.75 |
| April 2015 | €50.55 | €58.50 |
| March 2015 | €50.16 | €58.05 |
| February 2015 | €47.52 | €55 |
| January 2015 | €46.68 | €54.03 |
| December 2014 | €44.87 | €51.93 |
| November 2014 | €46.68 | €54.02 |
| October 2014 | €46.87 | €54.25 |
| September 2014 | €50.17 | €58.06 |
| August 2014 | €50.98 | €59 |
| July 2014 | €53.20 | €61.57 |
| June 2014 | €54.43 | €63 |
| May 2014 | €55.99 | €64.80 |
| April 2014 | €53.56 | €63 |
| March 2014 | €53.55 | €62.98 |
| February 2014 | €53.63 | €63.08 |
| January 2014 | €51.01 | €60 |
| December 2013 | €47.87 | €56.30 |
| November 2013 | €48.25 | €56.75 |
| October 2013 | €45.83 | €53.90 |
| September 2013 | €43.08 | €50.67 |
| August 2013 | €44.21 | €52 |
| July 2013 | €41.45 | €48.75 |
| June 2013 | €44.37 | €52.19 |
| May 2013 | €44.72 | €52.60 |
| April 2013 | €42.61 | €51.40 |
| March 2013 | €42.49 | €51.25 |
| February 2013 | €41.37 | €49.90 |
| January 2013 | €40.62 | €49 |
| December 2012 | €37.96 | €45.79 |
| November 2012 | €36.89 | €44.50 |
| October 2012 | €38.21 | €46.09 |
| September 2012 | €38.55 | €46.50 |
| August 2012 | €39.19 | €47.28 |
| July 2012 | €39.30 | €47.41 |
| June 2012 | €41.62 | €50.21 |
| May 2012 | €39.79 | €48 |
| April 2012 | €38.77 | €48 |
| March 2012 | €41.80 | €51.75 |
| February 2012 | €41.93 | €51.90 |
| January 2012 | €38.47 | €47.62 |
| December 2011 | €39.11 | €48.41 |
| November 2011 | €36.10 | €44.69 |
| October 2011 | €41.53 | €51.41 |
| September 2011 | €38.37 | €47.50 |
| August 2011 | €47.01 | €58.20 |
| July 2011 | €52.47 | €64.95 |
| June 2011 | €49.88 | €61.75 |
| May 2011 | €51.94 | €64.30 |
| April 2011 | €52.04 | €66 |
| March 2011 | €51.64 | €65.50 |
| February 2011 | €54 | €68.49 |
| January 2011 | €47.35 | €60.05 |
| December 2010 | €47.50 | €60.25 |
| November 2010 | €44.78 | €56.80 |
| October 2010 | €45.53 | €57.75 |
| September 2010 | €41.79 | €53 |
| August 2010 | €41.39 | €52.50 |
| July 2010 | €44.95 | €57.01 |
| June 2010 | €44.94 | €57 |
| May 2010 | €45.94 | €58.26 |
| April 2010 | €45.33 | €58.75 |
| March 2010 | €41.67 | €54 |
| February 2010 | €41.63 | €53.95 |
| January 2010 | €42.83 | €55.50 |
| December 2009 | €40.86 | €52.95 |
| November 2009 | €34.72 | €45 |
| October 2009 | €39.55 | €51.25 |
| September 2009 | €40.74 | €52.80 |
| August 2009 | €38.52 | €49.92 |
| July 2009 | €32.60 | €42.25 |
| June 2009 | €30.87 | €40 |
| May 2009 | €29.71 | €38.50 |
| April 2009 | €28.67 | €37.15 |
| March 2009 | €26.19 | €36.01 |
| February 2009 | €29.09 | €40 |
| January 2009 | €31.51 | €43.33 |
| December 2008 | €34.76 | €47.80 |
| November 2008 | €32.18 | €44.25 |
| October 2008 | €31.63 | €43.50 |
| September 2008 | €33.45 | €46 |
| August 2008 | €40.01 | €55.02 |
| July 2008 | €36.73 | €50.51 |
| June 2008 | €41.45 | €57 |
| May 2008 | €43.69 | €60.08 |
| April 2008 | €43.30 | €62.70 |
| March 2008 | €45.87 | €68.50 |
| February 2008 | €48.72 | €72.75 |
| January 2008 | €39.77 | €59.39 |
| December 2007 | €50.29 | €75.10 |
| November 2007 | €54.51 | €81.40 |
| October 2007 | €54.37 | €81.20 |
| September 2007 | €57.92 | €86.50 |
| August 2007 | €58.93 | €88 |
| July 2007 | €61.61 | €92 |
| June 2007 | €61.20 | €91.40 |
| May 2007 | €56.58 | €84.50 |
| April 2007 | €53.02 | €80.80 |
| March 2007 | €46.07 | €70.20 |
| February 2007 | €49.61 | €75.60 |
| January 2007 | €48.69 | €74.20 |
| December 2006 | €49.22 | €75 |
| November 2006 | €45.94 | €70 |
| October 2006 | €41.34 | €63 |
| September 2006 | €40.03 | €61 |
| August 2006 | €35.44 | €54 |
| July 2006 | €37.41 | €57 |
| June 2006 | €38 | €57.90 |
| May 2006 | €35.11 | €53.50 |
| April 2006 | €34.47 | €54 |
| March 2006 | €34.47 | €54 |
| February 2006 | €33.96 | €53.20 |
| January 2006 | €32.49 | €50.90 |
| December 2005 | €31.59 | €49.50 |
| November 2005 | €29.93 | €46.90 |
| October 2005 | €31.08 | €48.70 |
| September 2005 | €29.81 | €46.70 |
| August 2005 | €32.30 | €50.60 |
| July 2005 | €32.04 | €50.20 |
| June 2005 | €33.83 | €53 |
| May 2005 | €31.91 | €50 |
| April 2005 | €32.99 | €53.50 |
| March 2005 | €33.06 | €53.60 |
| February 2005 | €36.08 | €58.50 |
| January 2005 | €35.71 | €57.90 |
| December 2004 | €32.59 | €53.40 |
| November 2004 | €31.13 | €51 |
| October 2004 | €29.66 | €48.60 |
| September 2004 | €30.82 | €50.50 |
| August 2004 | €31.86 | €52.20 |
| July 2004 | €31.98 | €52.40 |
| June 2004 | €34.79 | €57 |
| May 2004 | €33.69 | €55.20 |
| April 2004 | €33.49 | €57.20 |
| March 2004 | €31.03 | €53 |
| February 2004 | €29.86 | €51 |
| January 2004 | €29.63 | €50.60 |
| December 2003 | €25.04 | €43.20 |
| November 2003 | €25.33 | €43.70 |
| October 2003 | €23.36 | €40.30 |
| September 2003 | €25.50 | €44 |
| August 2003 | €22.83 | €39.40 |
| July 2003 | €22.31 | €38.50 |
| June 2003 | €22.02 | €38 |
| May 2003 | €22.37 | €38.60 |
| April 2003 | €22.85 | €40.90 |
| March 2003 | €20.12 | €36 |
| February 2003 | €20.95 | €37.50 |
| January 2003 | €24.55 | €44.40 |
| December 2002 | €22.67 | €41 |
| November 2002 | €23.61 | €42.70 |
| October 2002 | €22.12 | €40 |
| September 2002 | €22.67 | €41 |
| August 2002 | €24.88 | €45 |
| July 2002 | €27.09 | €49 |
| June 2002 | €27.98 | €50.60 |
| May 2002 | €32.07 | €58 |
| April 2002 | €26.42 | €49.20 |
| March 2002 | €25.24 | €47.01 |
| February 2002 | €23.84 | €45 |
| January 2002 | €24.10 | €45.50 |
| December 2001 | €23.84 | €45 |
| November 2001 | €23.31 | €44 |
| October 2001 | €22.25 | €42 |
| September 2001 | €20.55 | €38.80 |
| August 2001 | €24.21 | €45.70 |
| July 2001 | €24 | €45.30 |
| June 2001 | €24.26 | €45.80 |
| May 2001 | €22.99 | €43.40 |
| April 2001 | €21.43 | €41.80 |
| March 2001 | €20.05 | €39.10 |
| February 2001 | €19.12 | €37.30 |
| January 2001 | €20.76 | €40.50 |
| December 2000 | €17.94 | €35 |
| November 2000 | €18.35 | €35.80 |
| October 2000 | €16.41 | €32 |
| September 2000 | €18.97 | €37 |
| August 2000 | €18.72 | €36.51 |
| July 2000 | €17.30 | €33.75 |
| June 2000 | €17.61 | €34.35 |
| May 2000 | €18.75 | €36.56 |
| April 2000 | €19.35 | €39.12 |
| March 2000 | €19.88 | €40.19 |
| February 2000 | €17.87 | €36.12 |
| January 2000 | €18.98 | €38.38 |
| December 1999 | €20.36 | €41.16 |
| November 1999 | €19.48 | €39.38 |
| October 1999 | €23.12 | €46.75 |
| September 1999 | €22.27 | €45.01 |
| August 1999 | €22.32 | €45.12 |
| July 1999 | €23.87 | €48.25 |
| June 1999 | €22.63 | €45.75 |
| May 1999 | €21.67 | €43.81 |
| April 1999 | €22.02 | €45.76 |
| March 1999 | €20.90 | €43.42 |
| February 1999 | €20.99 | €43.62 |
| January 1999 | €23.16 | €48.12 |
| December 1998 | €22.93 | €47.64 |
| November 1998 | €22.49 | €46.72 |
| October 1998 | €21.51 | €44.69 |
| September 1998 | €22.01 | €45.74 |
| August 1998 | €27.42 | €56.97 |
| July 1998 | €27.24 | €56.60 |
| June 1998 | €27.85 | €57.86 |
| May 1998 | €27.92 | €58.03 |
| April 1998 | €24.44 | €59.04 |
| March 1998 | €24.93 | €60.22 |
| February 1998 | €21.69 | €52.40 |
| January 1998 | €21.45 | €51.83 |
| December 1997 | €20.03 | €48.40 |
| November 1997 | €19.48 | €47.08 |
| October 1997 | €16.72 | €40.40 |
| September 1997 | €17.51 | €42.30 |
| August 1997 | €16.96 | €40.97 |
| July 1997 | €18.68 | €45.12 |
| June 1997 | €18.13 | €43.81 |
| May 1997 | €17.46 | €42.19 |
| April 1997 | €14.34 | €42.11 |
| March 1997 | €14.50 | €42.58 |
| February 1997 | €14.33 | €42.08 |
| January 1997 | €13.92 | €40.88 |
| December 1996 | €13.02 | €38.25 |
| November 1996 | €13.23 | €38.86 |
| October 1996 | €13.43 | €39.45 |
| September 1996 | €15.26 | €44.83 |
| August 1996 | €15.02 | €44.12 |
| July 1996 | €15.28 | €44.88 |
| June 1996 | €16.16 | €47.45 |
| May 1996 | €16.58 | €48.69 |
| April 1996 | €16.03 | €54.67 |
| March 1996 | €14.97 | €51.06 |
| February 1996 | €15.98 | €54.50 |
| January 1996 | €16.37 | €55.83 |
| December 1995 | €15.42 | €52.59 |
| November 1995 | €15.08 | €51.45 |
| October 1995 | €14.45 | €49.29 |
| September 1995 | €14.79 | €50.44 |
| August 1995 | €15.22 | €51.92 |
| July 1995 | €16 | €54.59 |
| June 1995 | €16.22 | €55.33 |
| May 1995 | €15.56 | €53.06 |
| April 1995 | €13.25 | €52.78 |
| March 1995 | €13.82 | €55.06 |
| February 1995 | €12.46 | €49.64 |
| January 1995 | €12.94 | €51.55 |
| December 1994 | €13.49 | €53.74 |
| November 1994 | €13.77 | €54.88 |
| October 1994 | €13.32 | €53.06 |
| September 1994 | €14.01 | €55.83 |
| August 1994 | €15.20 | €60.58 |
| July 1994 | €15.21 | €60.59 |
| June 1994 | €14.16 | €56.40 |
| May 1994 | €14.83 | €59.08 |
| April 1994 | €15.10 | €67.84 |
| March 1994 | €13.87 | €62.30 |
| February 1994 | €14.42 | €64.79 |
| January 1994 | €14.49 | €65.07 |
| December 1993 | €13.41 | €60.24 |
| November 1993 | €12.73 | €57.16 |
| October 1993 | €12.73 | €57.16 |
| September 1993 | €12.30 | €55.25 |
| August 1993 | €12.38 | €55.60 |
| July 1993 | €10.33 | €46.40 |
| June 1993 | €10.52 | €47.25 |
| May 1993 | €10.65 | €47.83 |
| April 1993 | €9.89 | €52.95 |
| March 1993 | €10.31 | €55.25 |
| February 1993 | €11.28 | €60.40 |
| January 1993 | €10.11 | €54.15 |
| December 1992 | €10.74 | €57.53 |
| November 1992 | €10.67 | €57.16 |
| October 1992 | €11.51 | €61.65 |
| September 1992 | €10.99 | €58.88 |
| August 1992 | €10.99 | €58.86 |
| July 1992 | €10.60 | €56.79 |
SAVE.PA
Price: €52
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 2.69%
Payout Ratio: 18.01%
Payout Ratio Range:
Dividend Per Share: 1.40 EUR
Earnings Per Share: 7.22 EUR
P/E Ratio: 7.26
Exchange: PAR
Sector: Consumer Defensive
Industry: Packaged Foods
Market Capitalization: 734.6 million
Average Dividend Frequency: 1
Years Paying Dividends: 3