Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

Savaria Corp (S97.SG)

11.30
+0.40
+(3.67%)
At close: May 2 at 9:26:22 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202511.0011.3011.0011.3011.30-
Apr 30, 2025 0.0288135 Dividend
Apr 30, 202510.7010.9010.7010.9010.90-
Apr 29, 202510.7011.1010.7010.8010.7612,000
Apr 28, 202510.6010.6010.6010.6010.56-
Apr 25, 202510.8010.8010.7010.7010.66-
Apr 24, 202510.5010.8010.5010.8010.76-
Apr 23, 202510.4010.9010.4010.6010.5665
Apr 22, 202510.2010.3010.2010.3010.26-
Apr 17, 202510.2010.3010.2010.3010.26-
Apr 16, 20259.9010.109.9010.1010.06-
Apr 15, 20259.8510.109.8010.1010.06-
Apr 14, 20259.809.959.809.959.91-
Apr 11, 20259.759.859.659.859.81-
Apr 10, 202510.4010.409.8010.009.96-
Apr 9, 20259.5010.509.5010.5010.46-
Apr 8, 202510.1010.309.759.759.71-
Apr 7, 20259.709.909.709.909.86-
Apr 4, 202510.2010.209.759.959.91-
Apr 3, 202510.0010.3010.0010.3010.26-
Apr 2, 202510.3010.5010.2010.5010.46-
Apr 1, 202510.1010.4010.0010.4010.36-
Mar 31, 2025 0.0288135 Dividend
Mar 31, 202510.2010.2010.2010.2010.16-
Mar 28, 202510.5010.5010.4010.4010.31-
Mar 27, 202510.7010.7010.6010.6010.51-
Mar 26, 202510.8011.0010.8010.9010.81-
Mar 25, 202510.7010.7010.7010.7010.61-
Mar 24, 202510.4010.5010.4010.5010.41-
Mar 21, 202510.6010.6010.4010.5010.41-
Mar 20, 202510.7010.7010.6010.7010.61-
Mar 19, 202510.3010.6010.3010.6010.51-
Mar 18, 202510.4010.5010.4010.4010.31-
Mar 17, 202510.3010.4010.3010.4010.31-
Mar 14, 202510.3010.5010.2010.4010.31-
Mar 13, 202510.4010.5010.3010.3010.21-
Mar 12, 202510.2010.5010.2010.5010.41-
Mar 11, 202510.4010.4010.1010.2010.11-
Mar 10, 202510.9010.9010.4010.5010.41-
Mar 7, 202510.4010.4010.4010.4010.31-
Mar 6, 202510.7011.0010.5010.5010.41-
Mar 5, 202510.9010.9010.8010.8010.71-
Mar 4, 202511.3011.3011.0011.0010.91-
Mar 3, 202511.8011.8011.3011.3011.20-
Feb 28, 2025 0.0288135 Dividend
Feb 28, 202511.8011.8011.7011.8011.70-
Feb 27, 202512.0012.1011.9011.9011.75-
Feb 26, 202511.8012.1011.8012.1011.95-
Feb 25, 202511.8012.2011.7011.9011.7521
Feb 24, 202511.8011.9011.8011.9011.75-
Feb 21, 202511.9011.9011.9011.9011.75-
Feb 20, 202512.0012.0012.0012.0011.85-
Feb 19, 202511.8012.2011.8012.1011.95-
Feb 18, 202511.8012.0011.8011.9011.75-
Feb 17, 202511.8011.8011.8011.8011.66-
Feb 14, 202511.9012.0011.9012.0011.85-
Feb 13, 202512.0012.1011.9012.0011.85-
Feb 12, 202512.0012.1012.0012.1011.95-
Feb 11, 202512.1012.1012.1012.1011.95-
Feb 10, 202512.1012.2012.1012.2012.05-
Feb 7, 202512.1012.2012.1012.2012.05-
Feb 6, 202512.0012.3012.0012.2012.05-
Feb 5, 202511.9012.2011.9012.1011.95-
Feb 4, 202511.8012.1011.8012.1011.95-
Feb 3, 202512.3012.3011.9011.9011.75-
Jan 31, 2025 0.0288135 Dividend
Jan 31, 202512.6012.6012.4012.4012.25-
Jan 30, 202512.7012.8012.7012.8012.60-
Jan 29, 202512.9012.9012.8012.8012.60-
Jan 28, 202512.9013.0012.9013.0012.80-
Jan 27, 202513.2013.2013.0013.0012.80-
Jan 24, 202513.1013.3013.1013.3013.09-
Jan 23, 202513.0013.3013.0013.3013.09-
Jan 22, 202513.1013.1013.0013.1012.89-
Jan 21, 202512.9013.2012.9013.2012.99-
Jan 20, 202513.3013.3012.7013.1012.89100
Jan 17, 202512.6013.0012.6013.0012.80-
Jan 16, 202512.8012.9012.7012.7012.50-
Jan 15, 202512.7012.9012.7012.9012.70-
Jan 14, 202512.8012.9012.8012.8012.60-
Jan 13, 202513.1013.1012.9012.9012.70-
Jan 10, 202513.0013.2013.0013.1012.89-
Jan 9, 202513.0013.0013.0013.0012.80-
Jan 8, 202513.4013.5013.4013.5013.29-
Jan 7, 202513.2013.4013.2013.3013.09-
Jan 6, 202513.4013.5013.4013.4013.19-
Jan 3, 202513.4013.5013.4013.5013.29-
Jan 2, 2025 0.0288135 Dividend
Jan 2, 202513.1013.5013.1013.5013.29-
Dec 30, 202413.2013.2013.2013.2012.95-
Dec 27, 202413.3013.4013.2013.3013.05-
Dec 23, 202413.2013.2013.2013.2012.95-
Dec 20, 202413.0013.1013.0013.1012.85-
Dec 19, 202413.0013.2013.0013.2012.95-
Dec 18, 202413.1013.2013.1013.2012.95-
Dec 17, 202413.4013.4013.3013.3013.05-
Dec 16, 202413.5013.8013.5013.5013.24-
Dec 13, 202413.7013.8013.6013.6013.34-
Dec 12, 202413.8013.9013.8013.8013.54-
Dec 11, 202413.5014.1013.5013.9013.64-
Dec 10, 202413.5013.6013.5013.6013.34-
Dec 9, 202413.8013.9013.6013.6013.34-
Dec 6, 202413.7013.9013.7013.9013.64-
Dec 5, 202413.8013.9013.8013.8013.54-
Dec 4, 202413.9014.1013.7013.9013.64-
Dec 3, 202414.1014.1013.9014.0013.73-
Dec 2, 202414.1014.2014.1014.2013.93-
Nov 29, 2024 0.0288135 Dividend
Nov 29, 202413.9014.1013.9014.1013.83-
Nov 28, 202413.7014.0013.7014.0013.69-
Nov 27, 202414.0014.0013.7013.8013.49-
Nov 26, 202415.2015.2014.2014.2013.88-
Nov 25, 202415.3015.5015.2015.5015.16200
Nov 22, 202415.3015.5015.3015.5015.16-
Nov 21, 202415.1015.5015.1015.4015.06-
Nov 20, 202415.0015.2015.0015.2014.86-
Nov 19, 202414.7015.0014.7015.0014.67-
Nov 18, 202414.7014.8014.6014.8014.47-
Nov 15, 202414.7014.8014.7014.7014.37-
Nov 14, 202414.5015.0014.5015.0014.67-
Nov 13, 202414.5014.7014.4014.6014.28-
Nov 12, 202414.4014.6014.4014.6014.28600
Nov 11, 202415.1015.4014.5014.5014.18-
Nov 8, 202414.6015.3014.6015.2014.86-
Nov 7, 202415.0015.0014.8014.8014.47-
Nov 6, 202415.3015.5014.9015.0014.67-
Nov 5, 202414.6014.8014.6014.8014.47-
Nov 4, 202414.6014.8014.6014.7014.37500
Nov 1, 202414.5014.7014.5014.7014.37-
Oct 31, 2024 0.0288135 Dividend
Oct 31, 202414.5014.6014.5014.6014.2875
Oct 30, 202414.6014.7014.6014.7014.33-
Oct 29, 202414.7014.8014.7014.7014.33-
Oct 28, 202414.8015.0014.8014.8014.43-
Oct 25, 202414.8014.9014.8014.9014.52-
Oct 24, 202414.8014.9014.8014.9014.52-
Oct 23, 202414.9015.0014.9014.9014.52-
Oct 22, 202415.4015.4015.0015.0014.62-
Oct 21, 202415.5015.6015.4015.6015.21-
Oct 18, 202415.3015.6015.3015.6015.21-
Oct 17, 202415.4015.5015.4015.4015.01-
Oct 16, 202415.5015.6015.5015.5015.11-
Oct 15, 202415.1015.7015.0015.7015.30-
Oct 14, 202415.2015.2015.2015.2014.82-
Oct 11, 202414.8015.3014.8015.3014.91-
Oct 10, 202414.9015.0014.9015.0014.62-
Oct 9, 202414.7015.0014.7015.0014.62-
Oct 8, 202414.6014.8014.6014.8014.43-
Oct 7, 202414.6015.1014.6014.7014.33201
Oct 4, 202414.6014.8014.6014.7014.33-
Oct 3, 202414.6014.9014.6014.8014.436,000
Oct 2, 202414.5014.7014.4014.7014.33-
Oct 1, 202414.1014.6014.1014.6014.23-
Sep 30, 202414.1014.2014.1014.2013.8410
Sep 27, 2024 0.0288135 Dividend
Sep 27, 202414.1014.3014.1014.2013.84-
Sep 26, 202414.1014.3014.0014.3013.90-
Sep 25, 202413.6014.2013.6014.2013.80-
Sep 24, 202414.2014.2013.7013.8013.414,000
Sep 23, 202414.1014.3014.1014.3013.90-
Sep 20, 202414.2014.2014.2014.2013.80-
Sep 19, 202413.8014.3013.8014.3013.90-
Sep 18, 202413.7013.9013.7013.9013.51-
Sep 17, 202413.8013.8013.7013.8013.41-
Sep 16, 202413.6013.8013.6013.8013.41-
Sep 13, 202413.4013.7013.4013.7013.31700
Sep 12, 202413.5013.5013.5013.5013.12-
Sep 11, 202413.3013.6013.3013.6013.22-
Sep 10, 202413.3013.4013.1013.1012.73-
Sep 9, 202413.1013.3013.1013.3012.92-
Sep 6, 202413.1013.2013.1013.2012.83-
Sep 5, 202413.1013.2013.0013.2012.83-
Sep 4, 202413.2013.3013.1013.3012.92500
Sep 3, 202412.9013.1012.9013.1012.73-
Sep 2, 202413.1013.1013.1013.1012.73-
Aug 30, 2024 0.027724989 Dividend
Aug 30, 202413.1013.1013.0013.0012.63-
Aug 29, 202412.9013.2012.9013.2012.78-
Aug 28, 202412.9013.0012.9013.0012.59-
Aug 27, 202413.0013.0012.9013.0012.59-
Aug 26, 202412.9013.1012.9013.1012.69-
Aug 23, 202412.7012.9012.7012.9012.49-
Aug 22, 202412.7012.9012.7012.8012.40-
Aug 21, 202412.6012.7012.6012.7012.30-
Aug 20, 202412.5012.7012.5012.6012.20-
Aug 19, 202412.5012.9012.5012.6012.2040
Aug 16, 202412.6012.7012.6012.6012.20-
Aug 15, 202412.7012.9012.7012.7012.30-
Aug 14, 202412.7012.8012.7012.8012.40-
Aug 13, 202412.6012.8012.6012.8012.40-
Aug 12, 202412.6012.8012.5012.8012.40-
Aug 9, 202412.9013.0012.7012.7012.30-
Aug 8, 202412.5013.1012.5013.1012.69899
Aug 7, 202412.7012.7012.5012.5012.11-
Aug 6, 202412.4012.7012.4012.6012.20-
Aug 5, 202412.4012.4012.3012.3011.91-
Aug 2, 202412.8012.8012.5012.6012.20-
Aug 1, 202412.8012.8012.8012.8012.40-
Jul 31, 2024 0.027724989 Dividend
Jul 31, 202412.7012.7012.7012.7012.30-
Jul 30, 202412.4012.8012.4012.8012.36-
Jul 29, 202412.4012.5012.4012.5012.07-
Jul 26, 202412.2012.2012.2012.2011.78-
Jul 25, 202412.3012.3012.2012.3011.87-
Jul 24, 202412.5012.5012.4012.4011.97-
Jul 23, 202412.4012.6012.4012.6012.16-
Jul 22, 202412.3012.5012.3012.4011.97-
Jul 19, 202412.3012.4012.3012.4011.97-
Jul 18, 202412.4012.5012.4012.4011.97-
Jul 17, 202412.5012.5012.5012.5012.07-
Jul 16, 202412.3012.6012.3012.6012.16-
Jul 15, 202412.3012.7012.2012.4011.97120
Jul 12, 202412.1012.4012.1012.4011.97-
Jul 11, 202411.9012.2011.9012.2011.78-
Jul 10, 202411.9012.0011.9012.0011.58-
Jul 9, 202412.0012.1012.0012.0011.58-
Jul 8, 202411.9012.1011.9012.1011.68-
Jul 5, 202412.1012.2012.0012.0011.58-
Jul 4, 202412.0012.2012.0012.2011.78-
Jul 3, 202412.1012.2012.1012.2011.78-
Jul 2, 202411.8012.0011.8012.0011.58-
Jul 1, 202412.0012.0011.9011.9011.49-
Jun 28, 2024 0.027724989 Dividend
Jun 28, 202412.1012.2012.1012.2011.78-
Jun 27, 202411.9012.1011.9012.1011.64-
Jun 26, 202411.9012.0011.9012.0011.54-
Jun 25, 202412.0012.0011.9011.9011.45-
Jun 24, 202411.9012.1011.9012.0011.54-
Jun 21, 202411.9012.0011.9012.0011.54-
Jun 20, 202412.0012.0012.0012.0011.54-
Jun 19, 202411.9012.0011.8012.0011.54-
Jun 18, 202411.8011.9011.8011.9011.45-
Jun 17, 202411.9011.9011.8011.9011.45-
Jun 14, 202411.9012.0011.9012.0011.54-
Jun 13, 202411.9012.0011.9012.0011.54-
Jun 12, 202411.9012.0011.9012.0011.54-
Jun 11, 202411.9012.0011.9012.0011.54-
Jun 10, 202411.8012.0011.8011.9011.45-
Jun 7, 202411.9011.9011.9011.9011.45-
Jun 6, 202411.8012.0011.8012.0011.542,200
Jun 5, 202411.8011.8011.8011.8011.35-
Jun 4, 202411.6011.7011.6011.7011.25-
Jun 3, 202411.8011.8011.8011.8011.35-
May 31, 2024 0.027724989 Dividend
May 31, 202411.7011.7011.7011.7011.25-
May 30, 202411.7011.8011.7011.8011.31-
May 29, 202411.9011.9011.8011.8011.31-
May 28, 202411.7012.0011.7012.0011.50-
May 27, 202411.7011.9011.7011.8011.31-
May 24, 202411.5011.9011.5011.8011.31-
May 23, 202411.6011.7011.5011.5011.02-
May 22, 202411.7011.8011.7011.8011.3165
May 21, 202411.7011.8011.7011.8011.31-
May 20, 202411.7011.8011.7011.8011.31-
May 17, 202411.8011.9011.8011.8011.31-
May 16, 202411.5011.7011.5011.7011.21-
May 15, 202411.5011.6011.5011.6011.12-
May 14, 202411.5011.7011.5011.6011.12-
May 13, 202411.5011.6011.5011.5011.02-
May 10, 202411.9012.0011.9012.0011.50-
May 9, 202411.2011.7011.2011.7011.21-
May 8, 202411.2011.4011.2011.3010.83-
May 7, 202411.5011.5011.4011.5011.02-
May 6, 202411.3011.4011.3011.4010.92-
May 3, 202411.2011.4011.2011.4010.92-
May 2, 202411.1011.3011.1011.3010.83-