Solvay SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 27.760 | 28.300 | 27.600 | 27.840 | 25.350 | 508,828 |
| 2025-11-12 | 26.620 | 27.180 | 26.620 | 26.900 | 24.494 | 210,294 |
| 2025-11-11 | 26.720 | 27.280 | 26.580 | 26.940 | 24.530 | 373,198 |
| 2025-11-10 | 26.640 | 26.920 | 26.320 | 26.860 | 24.457 | 304,316 |
| 2025-11-07 | 25.700 | 26.880 | 25.700 | 26.640 | 24.257 | 658,199 |
| 2025-11-06 | 25.960 | 25.960 | 24.400 | 25.620 | 23.328 | 1,205,492 |
| 2025-11-05 | 25.740 | 25.980 | 25.600 | 25.960 | 23.638 | 342,997 |
| 2025-11-04 | 25.780 | 25.900 | 25.480 | 25.860 | 23.547 | 475,040 |
| 2025-11-03 | 26.500 | 26.520 | 25.660 | 25.940 | 23.620 | 545,779 |
| 2025-10-31 | 26.400 | 26.760 | 26.400 | 26.660 | 24.275 | 339,717 |
| 2025-10-30 | 26.640 | 26.700 | 26.340 | 26.580 | 24.202 | 381,967 |
| 2025-10-29 | 26.820 | 27.120 | 26.640 | 26.760 | 24.366 | 371,891 |
| 2025-10-28 | 26.800 | 27.100 | 26.300 | 26.800 | 24.403 | 998,006 |
| 2025-10-27 | 28.600 | 28.660 | 28.160 | 28.160 | 25.641 | 214,032 |
| 2025-10-24 | 28.400 | 28.720 | 28.240 | 28.480 | 25.932 | 310,207 |
| 2025-10-23 | 28.020 | 28.300 | 27.700 | 28.120 | 25.604 | 323,020 |
← NewerPage 5 of 5 · 256 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-18 | 1.4600 EUR |
| 2026-01-19 | 0.9700 EUR |
| 2025-05-19 | 1.4600 EUR |
| 2025-01-20 | 0.9700 EUR |
| 2024-06-03 | 0.8100 EUR |
| 2024-01-15 | 1.6200 EUR |
| 2023-05-15 | 2.5100 EUR |
| 2023-01-16 | 1.5400 EUR |
| 2022-05-16 | 2.3500 EUR |
| 2022-01-13 | 1.5000 EUR |
| 2021-05-17 | 2.2500 EUR |
| 2021-01-14 | 1.5000 EUR |
| 2020-05-18 | 2.2500 EUR |
| 2020-01-16 | 1.5000 EUR |
| 2019-05-21 | 2.3100 EUR |
| 2019-01-15 | 1.4400 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.