Solvay SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 32.410 | 33.030 | 32.150 | 32.555 | 28.825 | 632,335 |
| 2024-06-11 | 31.705 | 32.550 | 31.530 | 32.220 | 28.529 | 12,027 |
| 2024-06-10 | 30.850 | 31.740 | 30.660 | 31.375 | 27.781 | 851,215 |
| 2024-06-07 | 30.905 | 31.150 | 30.710 | 30.915 | 27.373 | 9,188 |
| 2024-06-06 | 31.250 | 31.520 | 30.630 | 30.880 | 27.342 | 6,892 |
| 2024-06-05 | 31.980 | 31.980 | 31.410 | 31.810 | 28.166 | 71,355 |
| 2024-06-04 | 31.830 | 31.830 | 31.260 | 31.640 | 28.015 | 10,382 |
| 2024-06-03 | 33.175 | 33.440 | 31.830 | 31.840 | 28.192 | 56,001 |
| 2024-05-31 | 34.000 | 34.650 | 33.470 | 33.610 | 29.258 | 507,518 |
| 2024-05-30 | 34.505 | 34.660 | 33.770 | 33.850 | 29.466 | 8,667 |
| 2024-05-29 | 34.400 | 34.610 | 34.030 | 34.315 | 29.871 | 6,770 |
| 2024-05-28 | 34.250 | 34.810 | 33.857 | 34.470 | 30.006 | 23,504 |
| 2024-05-24 | 34.745 | 35.000 | 34.090 | 34.765 | 30.263 | 146,461 |
| 2024-05-23 | 33.980 | 34.720 | 33.980 | 34.145 | 29.723 | 53,831 |
| 2024-05-22 | 33.305 | 33.652 | 32.950 | 33.315 | 29.001 | 142,715 |
| 2024-05-21 | 33.320 | 34.260 | 33.320 | 33.965 | 29.567 | 19,552 |
| 2024-05-20 | 34.200 | 34.590 | 33.700 | 34.270 | 29.832 | 198,959 |
| 2024-05-17 | 32.905 | 34.070 | 32.550 | 33.440 | 29.110 | 24,953 |
| 2024-05-16 | 34.200 | 34.350 | 33.050 | 33.050 | 28.770 | 11,066 |
| 2024-05-15 | 34.505 | 34.880 | 33.760 | 33.945 | 29.549 | 18,792 |
| 2024-05-14 | 33.570 | 34.520 | 33.570 | 34.040 | 29.632 | 13,397 |
| 2024-05-13 | 33.505 | 34.460 | 33.190 | 34.105 | 29.688 | 86,890 |
| 2024-05-10 | 34.755 | 35.010 | 33.600 | 34.165 | 29.741 | 16,052 |
| 2024-05-09 | 34.240 | 35.320 | 34.240 | 34.850 | 30.337 | 27,932 |
| 2024-05-08 | 33.470 | 36.610 | 33.470 | 33.810 | 29.432 | 417,079 |
| 2024-05-07 | 31.105 | 35.260 | 30.230 | 34.965 | 30.437 | 54,752 |
| 2024-05-03 | 29.560 | 30.240 | 29.560 | 30.240 | 26.324 | 91,123 |
| 2024-05-02 | 30.410 | 30.600 | 29.730 | 30.240 | 26.324 | 216,951 |
| 2024-05-01 | 30.365 | 30.365 | 30.365 | 30.365 | 26.433 | 0 |
| 2024-04-30 | 30.600 | 31.130 | 30.310 | 30.365 | 26.433 | 9,583 |
| 2024-04-29 | 30.210 | 30.900 | 30.210 | 30.880 | 26.881 | 17,658 |
| 2024-04-26 | 30.070 | 30.690 | 30.070 | 30.630 | 26.663 | 71,730 |
| 2024-04-25 | 30.200 | 31.380 | 29.630 | 30.070 | 26.176 | 94,169 |
| 2024-04-24 | 31.000 | 31.730 | 30.810 | 31.010 | 26.994 | 280,057 |
| 2024-04-23 | 31.565 | 31.830 | 30.090 | 30.355 | 26.424 | 389,174 |
| 2024-04-22 | 30.820 | 31.589 | 30.820 | 31.420 | 27.351 | 224,092 |
| 2024-04-19 | 30.850 | 31.020 | 28.410 | 30.880 | 26.881 | 576,872 |
| 2024-04-18 | 29.860 | 30.710 | 29.860 | 30.470 | 26.524 | 61,695 |
| 2024-04-17 | 28.765 | 29.970 | 28.600 | 29.440 | 25.628 | 70,898 |
| 2024-04-16 | 29.200 | 29.630 | 28.776 | 29.230 | 25.445 | 165,530 |
| 2024-04-15 | 29.000 | 29.850 | 28.920 | 29.765 | 25.910 | 442,059 |
| 2024-04-12 | 29.490 | 29.760 | 29.150 | 29.440 | 25.628 | 347,571 |
| 2024-04-11 | 29.020 | 29.240 | 28.610 | 29.070 | 25.305 | 56,135 |
| 2024-04-10 | 28.375 | 29.700 | 28.030 | 28.965 | 25.214 | 539,228 |
| 2024-04-09 | 28.440 | 28.480 | 27.944 | 28.280 | 24.618 | 184,785 |
| 2024-04-08 | 28.000 | 28.290 | 27.180 | 28.010 | 24.383 | 233,403 |
| 2024-04-05 | 27.725 | 27.990 | 27.020 | 27.270 | 23.739 | 338,124 |
| 2024-04-04 | 28.080 | 29.140 | 27.709 | 28.175 | 24.526 | 733,221 |
| 2024-04-03 | 25.630 | 26.830 | 25.630 | 26.830 | 23.356 | 212,557 |
| 2024-04-02 | 25.345 | 25.790 | 25.310 | 25.375 | 22.089 | 527,693 |
| 2024-03-28 | 24.800 | 25.350 | 24.670 | 24.890 | 21.667 | 86,484 |
| 2024-03-27 | 24.365 | 24.969 | 24.348 | 24.905 | 21.680 | 52,776 |
| 2024-03-26 | 25.050 | 25.220 | 24.310 | 24.470 | 21.301 | 113,245 |
| 2024-03-25 | 24.565 | 25.070 | 24.350 | 25.070 | 21.823 | 125,927 |
| 2024-03-22 | 24.200 | 24.683 | 23.980 | 24.375 | 21.218 | 458,320 |
| 2024-03-21 | 24.135 | 24.470 | 23.880 | 24.155 | 21.027 | 462,338 |
| 2024-03-20 | 23.745 | 24.100 | 23.550 | 23.755 | 20.679 | 100,300 |
| 2024-03-19 | 23.230 | 23.740 | 23.010 | 23.575 | 20.522 | 80,400 |
| 2024-03-18 | 23.240 | 23.600 | 23.050 | 23.270 | 20.257 | 77,904 |
| 2024-03-15 | 23.800 | 24.500 | 23.229 | 23.470 | 20.431 | 202,395 |
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.