Solvay SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	26.505	26.970	25.250	26.145	21.774	262,034
2023-12-15	24.705	25.411	24.390	25.175	20.966	446,920
2023-12-14	24.850	24.980	23.980	24.460	20.371	363,101
2023-12-13	22.620	24.550	22.000	23.745	19.775	1,389,623
2023-12-12	21.000	22.350	20.820	22.115	18.418	4,959,814
2023-12-11	23.400	23.450	17.880	20.678	17.221	2,372,573
2023-12-08	112.40	113.10	110.55	112.30	93.526	170,399
2023-12-07	110.80	113.05	110.80	111.00	92.443	268,791
2023-12-06	109.93	110.90	109.80	110.15	91.735	108,610
2023-12-05	108.93	110.05	108.50	108.68	90.507	327,054
2023-12-04	107.45	110.25	107.45	108.30	90.195	106,761
2023-12-01	106.68	108.70	105.50	108.58	90.424	146,242
2023-11-30	104.70	106.93	104.70	106.93	89.049	295,010
2023-11-29	103.60	105.80	103.60	105.73	88.050	119,255
2023-11-28	103.20	103.90	102.25	103.11	85.868	235,596
2023-11-27	105.01	105.70	103.15	104.77	87.255	87,282
2023-11-24	104.49	105.21	104.25	104.30	86.863	192,722
2023-11-23	103.55	104.45	103.55	103.73	86.389	222,812
2023-11-22	103.40	104.64	103.40	103.77	86.418	217,862
2023-11-21	104.49	104.75	102.95	103.82	86.464	287,164
2023-11-20	103.30	105.10	102.15	103.87	86.501	45,375
2023-11-17	103.30	104.65	103.30	104.10	86.697	30,000
2023-11-16	104.49	105.90	103.29	105.24	87.646	62,602
2023-11-15	103.01	105.16	102.20	104.07	86.668	149,753
2023-11-14	99.250	102.60	99.200	101.72	84.715	93,555
2023-11-13	99.430	99.800	98.180	99.250	82.658	275,184
2023-11-10	98.255	99.340	96.780	98.290	81.858	185,014
2023-11-09	97.060	99.720	97.060	99.585	82.937	313,385
2023-11-08	96.780	97.500	96.020	96.915	80.713	158,822
2023-11-07	97.875	98.780	96.800	97.765	81.421	71,377
2023-11-06	98.200	99.460	97.040	97.540	81.233	99,551
2023-11-03	99.955	101.55	96.540	98.345	81.904	114,082
2023-11-02	99.980	102.65	99.980	102.26	85.160	166,616
2023-11-01	99.730	100.75	98.300	98.345	81.904	128,649
2023-10-31	97.775	100.45	97.180	100.36	83.578	98,852
2023-10-30	96.340	98.260	96.340	97.205	80.954	115,521
2023-10-27	98.110	99.160	96.540	98.435	81.979	50,817
2023-10-26	95.090	98.040	94.520	96.680	80.517	109,564
2023-10-25	96.440	96.440	94.920	95.820	79.801	127,813
2023-10-24	95.660	96.600	95.660	96.535	80.396	109,812
2023-10-23	97.005	97.060	95.640	97.060	80.834	23,805
2023-10-20	98.110	98.240	96.995	98.110	81.708	84,765
2023-10-19	99.485	101.49	98.260	101.49	84.519	76,742
2023-10-18	101.20	101.49	99.935	101.49	84.519	29,759
2023-10-17	101.54	102.10	100.20	101.87	84.835	93,476
2023-10-16	102.25	102.70	101.85	102.59	85.439	39,067
2023-10-13	101.54	102.90	101.40	101.91	84.873	47,398
2023-10-12	103.54	103.85	101.95	103.62	86.297	37,101
2023-10-11	102.15	103.70	102.15	102.59	85.439	124,588
2023-10-10	101.95	103.65	101.95	102.39	85.273	136,977
2023-10-09	101.88	101.90	99.700	101.43	84.473	27,002
2023-10-06	101.54	103.00	101.20	101.82	84.798	63,676
2023-10-05	101.83	102.55	101.45	102.29	85.189	15,190
2023-10-04	102.44	103.70	101.75	102.11	85.039	101,304
2023-10-03	102.35	103.30	101.90	102.78	85.597	74,627
2023-10-02	102.49	105.35	102.39	103.26	85.997	42,090
2023-09-29	105.53	106.00	104.50	105.40	87.779	47,678
2023-09-28	103.05	104.85	102.70	103.72	86.380	36,168
2023-09-27	103.01	103.90	102.75	103.24	85.981	29,183
2023-09-26	104.00	104.20	102.90	104.07	86.668	98,992

← NewerPage 13 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.