Solvay SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	24.105	24.700	23.692	23.965	20.862	156,248
2024-03-13	24.105	26.090	24.008	24.325	21.175	137,012
2024-03-12	24.240	25.440	23.950	25.250	21.980	122,851
2024-03-11	24.105	24.112	23.460	23.650	20.587	128,684
2024-03-08	23.750	23.750	22.970	23.480	20.439	235,826
2024-03-07	23.630	23.630	23.150	23.365	20.339	101,716
2024-03-06	23.705	24.090	23.549	23.610	20.553	234,449
2024-03-05	23.400	23.582	23.120	23.200	20.196	114,930
2024-03-04	24.200	24.200	23.040	23.185	20.183	77,324
2024-03-01	23.620	24.520	23.620	24.210	21.075	139,679
2024-02-29	23.600	23.788	23.330	23.630	20.570	128,658
2024-02-28	23.745	24.070	23.540	23.830	20.744	260,580
2024-02-27	23.330	23.790	23.330	23.525	20.479	89,922
2024-02-26	23.985	24.070	23.290	23.470	20.431	65,437
2024-02-23	24.210	24.480	23.880	23.880	20.788	56,868
2024-02-22	24.040	24.390	24.040	24.345	21.192	56,318
2024-02-21	23.745	24.041	23.570	23.905	20.809	76,310
2024-02-20	23.510	24.090	23.510	23.745	20.670	188,520
2024-02-19	24.350	24.350	23.689	24.050	20.936	181,355
2024-02-16	24.260	24.420	23.790	23.915	20.818	100,690
2024-02-15	23.650	24.130	23.490	24.090	20.970	59,784
2024-02-14	22.850	23.492	22.710	23.280	20.265	65,964
2024-02-13	22.850	23.330	22.690	22.905	19.939	517,479
2024-02-12	22.515	22.890	22.070	22.525	19.608	348,062
2024-02-09	23.105	23.140	22.210	22.535	19.617	354,131
2024-02-08	22.680	23.150	22.680	22.850	19.891	334,132
2024-02-07	23.000	23.620	22.500	22.600	19.673	137,140
2024-02-06	23.600	23.950	22.900	23.125	20.130	911,161
2024-02-05	24.505	24.600	23.640	23.985	20.879	56,294
2024-02-02	25.010	25.010	24.406	24.890	21.667	122,583
2024-02-01	25.365	25.460	24.530	24.945	21.715	216,024
2024-01-31	25.705	26.130	25.427	25.955	22.594	638,188
2024-01-30	25.860	26.050	25.590	25.965	22.603	181,240
2024-01-29	26.410	26.540	25.755	25.985	22.620	332,656
2024-01-26	25.800	26.970	25.670	26.735	23.273	221,315
2024-01-25	24.850	25.730	24.600	25.460	22.163	517,153
2024-01-24	25.515	25.770	24.750	25.105	21.854	110,494
2024-01-23	24.945	25.450	24.610	25.210	21.945	58,953
2024-01-22	24.760	24.760	24.100	24.335	21.184	67,847
2024-01-19	23.905	24.250	23.530	24.220	21.084	368,136
2024-01-18	24.260	24.260	23.530	23.765	20.687	142,012
2024-01-17	24.640	25.140	24.000	24.135	21.010	512,571
2024-01-16	25.145	25.460	24.600	25.050	21.806	288,416
2024-01-15	25.000	26.140	24.590	25.165	21.906	157,780
2024-01-12	26.105	26.730	26.000	26.200	21.820	431,978
2024-01-11	26.345	26.510	25.890	26.345	21.941	400,106
2024-01-10	27.105	27.470	26.345	26.610	22.161	1,308,616
2024-01-09	27.935	28.170	26.900	27.260	22.703	510,006
2024-01-08	28.300	28.300	27.550	27.725	23.090	203,308
2024-01-05	28.105	28.440	28.020	28.050	23.361	129,673
2024-01-04	27.470	28.105	27.260	28.105	23.407	93,386
2024-01-03	28.320	28.320	27.200	27.620	23.003	112,099
2024-01-02	28.105	28.600	27.520	27.620	23.003	97,201
2023-12-29	27.230	27.950	27.230	27.785	23.140	164,492
2023-12-28	27.000	27.190	26.900	26.955	22.449	109,040
2023-12-27	26.790	26.790	26.080	26.365	21.957	151,723
2023-12-22	26.070	26.500	25.890	26.145	21.774	144,797
2023-12-21	26.200	26.510	25.785	25.785	21.474	275,231
2023-12-20	27.400	27.530	26.349	26.820	22.336	357,562
2023-12-19	26.210	27.410	26.210	27.400	22.819	305,078

← NewerPage 12 of 22 · 1,262 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.