Savimex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	13,300.00	13,350.00	12,850.00	13,350.00	13,350.00	-	11,602
Jul 2, 2026	13,350.00	13,350.00	13,350.00	13,350.00	13,350.00	2.30%	110
Jul 1, 2026	13,400.00	13,400.00	13,050.00	13,050.00	13,050.00	0.38%	3,105
Jun 30, 2026	12,850.00	13,000.00	12,850.00	13,000.00	13,000.00	-3.70%	4,151
Jun 23, 2026	13,500.00	13,900.00	12,900.00	13,500.00	13,500.00	3.85%	15,402
Jun 22, 2026	13,600.00	13,650.00	13,000.00	13,000.00	13,000.00	-4.76%	102,500
Jun 17, 2026	13,600.00	13,650.00	13,600.00	13,650.00	13,650.00	-	5,100
Jun 16, 2026	13,650.00	13,650.00	13,650.00	13,650.00	13,650.00	-	100
Jun 15, 2026	12,600.00	13,650.00	12,550.00	13,650.00	13,650.00	1.87%	8,394
Jun 12, 2026	13,000.00	13,400.00	12,800.00	13,400.00	13,400.00	5.93%	14,001
Jun 11, 2026	13,400.00	13,600.00	12,650.00	12,650.00	12,650.00	-5.95%	9,900
Jun 10, 2026	13,450.00	13,450.00	13,450.00	13,450.00	13,450.00	3.86%	201
Jun 9, 2026	12,950.00	12,950.00	12,950.00	12,950.00	12,950.00	-5.47%	1,176
Jun 5, 2026	13,200.00	13,700.00	13,200.00	13,700.00	13,700.00	-1.44%	1,501
Jun 4, 2026	13,800.00	13,900.00	13,800.00	13,900.00	13,900.00	-	8,043
Jun 3, 2026	13,300.00	14,000.00	13,300.00	13,900.00	13,900.00	-0.71%	5,100
Jun 2, 2026	14,000.00	14,000.00	12,850.00	14,000.00	14,000.00	1.38%	9,900
Jun 1, 2026	15,000.00	15,000.00	14,761.91	14,761.91	13,809.52	0.98%	7,046
May 29, 2026	15,190.48	15,190.48	14,619.05	14,619.05	13,675.88	-	4,056
May 28, 2026	14,666.67	14,666.67	14,619.05	14,619.05	13,675.88	-	1,469
May 27, 2026	14,047.62	14,714.29	13,904.76	14,619.05	13,675.88	5.50%	21,768
May 26, 2026	13,857.14	13,857.14	13,857.14	13,857.14	12,963.13	0.34%	1,100
May 22, 2026	13,380.95	14,095.24	13,380.95	13,809.52	12,918.59	-1.36%	1,784
May 21, 2026	13,952.38	14,000.00	13,809.52	14,000.00	13,096.77	-	1,091
May 20, 2026	13,619.05	14,000.00	13,619.05	14,000.00	13,096.77	-1.67%	1,679
May 15, 2026	13,428.57	14,238.10	13,428.57	14,238.10	13,319.51	-	1,784
May 13, 2026	14,095.24	14,238.10	13,809.52	14,238.10	13,319.51	-0.33%	839
May 12, 2026	13,761.91	14,285.71	13,619.05	14,285.71	13,364.06	-1.96%	2,099
May 8, 2026	14,285.71	14,571.43	14,285.71	14,571.43	13,631.34	2.00%	5,165
May 7, 2026	14,285.71	14,523.81	14,142.86	14,285.71	13,364.06	-3.54%	5,564
May 6, 2026	14,095.24	14,809.52	14,095.24	14,809.52	13,854.07	-	7,769
May 5, 2026	13,380.95	14,809.52	13,380.95	14,809.52	13,854.07	4.01%	1,681
May 4, 2026	14,238.10	15,428.57	14,238.10	14,238.10	13,319.51	-4.78%	5,049
Apr 29, 2026	14,190.48	14,952.38	14,190.48	14,952.38	13,987.71	-	3,044
Apr 28, 2026	14,857.14	15,142.86	14,857.14	14,952.38	13,987.71	-5.42%	1,837
Apr 24, 2026	14,190.48	15,809.52	14,190.48	15,809.52	14,789.55	3.75%	15,345
Apr 23, 2026	15,523.81	15,523.81	14,714.29	15,238.10	14,254.99	2.89%	9,450
Apr 22, 2026	13,619.05	14,809.52	13,476.19	14,809.52	13,854.07	6.87%	26,502
Apr 21, 2026	13,666.67	13,952.38	13,666.67	13,857.14	12,963.13	1.39%	31,289
Apr 20, 2026	13,666.67	13,666.67	13,666.67	13,666.67	12,784.95	-	420
Apr 17, 2026	13,047.62	13,761.91	13,047.62	13,666.67	12,784.95	1.06%	11,415
Apr 16, 2026	13,523.81	13,523.81	13,523.81	13,523.81	12,651.31	-1.05%	524
Apr 15, 2026	13,333.33	13,666.67	13,190.48	13,666.67	12,784.95	-1.03%	15,988
Apr 14, 2026	13,142.86	13,809.52	13,142.86	13,809.52	12,918.59	4.32%	12,211
Apr 13, 2026	12,857.14	13,238.10	12,857.14	13,238.10	12,384.02	2.96%	36,049
Apr 9, 2026	12,857.14	12,857.14	12,761.91	12,857.14	12,027.65	0.75%	4,094
Apr 8, 2026	12,809.52	12,809.52	12,714.29	12,761.91	11,938.56	3.47%	7,008
Apr 7, 2026	12,380.95	12,761.91	12,333.33	12,333.33	11,537.63	-3.72%	16,247
Apr 6, 2026	12,380.95	12,809.52	12,190.48	12,809.52	11,983.10	-0.74%	4,619
Apr 3, 2026	12,904.76	12,904.76	12,428.57	12,904.76	12,072.20	-	8,189