Solvay SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	31.570	32.220	31.570	32.070	28.396	2,291
2024-09-04	31.260	31.680	31.030	31.260	27.679	1,797
2024-09-03	32.290	32.290	31.440	31.460	27.856	7,705
2024-09-02	31.840	32.360	31.130	32.260	28.564	10,910
2024-08-30	31.110	31.830	31.110	31.810	28.166	3,975
2024-08-29	30.820	31.240	30.820	30.955	27.409	35,661
2024-08-28	30.964	30.964	30.630	30.650	27.139	5,282
2024-08-27	30.884	31.350	30.884	30.975	27.426	115,023
2024-08-23	31.210	31.510	31.160	31.345	27.754	1,689
2024-08-22	30.930	31.310	30.930	30.985	27.435	76,769
2024-08-21	30.915	30.990	30.630	30.630	27.121	7,143
2024-08-20	31.030	31.280	30.510	30.650	27.139	14,007
2024-08-19	31.010	31.190	30.690	31.070	27.511	145,337
2024-08-16	31.110	31.110	30.750	31.080	27.519	3,204
2024-08-15	30.850	31.010	30.440	30.525	27.028	1,566
2024-08-14	30.600	30.610	30.050	30.060	26.616	4,682
2024-08-13	30.925	31.090	30.460	30.640	27.130	2,490
2024-08-12	31.155	31.500	30.690	30.830	27.298	434
2024-08-09	30.910	31.535	30.910	31.535	27.922	1,040
2024-08-08	30.850	30.850	30.430	30.745	27.223	2,729
2024-08-07	31.000	31.240	30.470	31.080	27.519	7,686
2024-08-06	30.280	30.960	30.040	30.525	27.028	7,436
2024-08-05	30.135	30.490	29.470	29.755	26.346	89,176
2024-08-02	31.000	31.700	30.860	31.250	27.670	13,385
2024-08-01	32.400	32.560	31.210	31.545	27.931	6,438
2024-07-31	33.900	33.900	32.290	32.385	28.675	13,781
2024-07-30	32.900	33.620	32.900	33.620	29.768	3,381
2024-07-29	33.490	33.520	33.090	33.280	29.467	737
2024-07-26	32.710	33.350	32.710	33.210	29.405	1,048
2024-07-25	33.505	33.680	32.500	32.755	29.003	64,031
2024-07-24	33.510	33.810	33.510	33.620	29.768	1,384
2024-07-23	33.705	33.950	33.560	33.915	30.030	52,137
2024-07-22	33.960	34.370	33.960	34.200	30.282	71,703
2024-07-19	34.000	34.610	33.550	34.000	30.105	58,174
2024-07-18	33.830	34.940	33.830	34.575	30.614	80,313
2024-07-17	32.305	33.840	32.040	33.840	29.963	152,921
2024-07-16	32.650	32.650	32.020	32.125	28.445	192,956
2024-07-15	32.165	32.790	31.910	32.385	28.675	544
2024-07-12	32.165	32.870	32.090	32.385	28.675	4,433
2024-07-11	32.100	32.610	32.100	32.145	28.462	38,707
2024-07-10	32.420	32.420	31.800	32.385	28.675	9,368
2024-07-09	33.705	34.040	32.330	32.480	28.759	18,712
2024-07-08	33.490	34.270	32.830	33.870	29.990	21,744
2024-07-05	33.860	34.270	33.670	34.080	30.176	12,158
2024-07-04	33.620	34.390	33.620	33.965	30.074	1,901
2024-07-03	33.510	34.210	33.510	33.905	30.021	153,660
2024-07-02	33.230	33.810	33.230	33.400	29.574	8,370
2024-07-01	33.400	33.520	32.670	32.800	29.042	32,901
2024-06-28	33.020	33.020	32.315	32.315	28.613	9,655
2024-06-27	32.210	33.000	32.210	32.880	29.113	16,409
2024-06-26	32.080	32.330	31.660	32.020	28.352	6,096
2024-06-25	32.200	33.210	32.100	32.355	28.648	10,863
2024-06-24	32.505	33.630	31.800	33.630	29.777	10,985
2024-06-21	31.920	31.920	31.590	31.660	28.033	62,925
2024-06-20	31.370	32.080	31.370	32.010	28.343	8,272
2024-06-19	31.220	31.770	31.220	31.240	27.661	7,014
2024-06-18	31.535	31.680	31.110	31.630	28.006	14,025
2024-06-17	30.970	31.400	30.970	31.040	27.484	9,841
2024-06-14	31.545	31.600	30.340	30.365	26.886	12,502
2024-06-13	32.210	32.210	31.740	31.860	28.210	18,446

← NewerPage 10 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	1.0220 EUR
2026-01-19	0.6790 EUR
2025-05-19	1.0220 EUR
2025-01-20	0.6790 EUR
2024-06-03	0.5670 EUR
2024-01-15	1.1340 EUR
2023-05-15	0.3495 EUR
2023-01-16	0.2145 EUR
2022-05-17	0.3272 EUR
2022-01-13	0.2089 EUR
2021-05-17	0.3133 EUR
2021-01-14	0.2089 EUR
2020-05-18	0.3133 EUR
2020-01-16	0.2089 EUR
2019-05-21	0.3217 EUR
2019-01-15	0.2005 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.