Solvay SA historical data
| 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 |
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.