Solvay SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	106.00	106.45	103.30	103.50	86.193	119,684
2023-09-22	106.00	107.00	105.65	106.20	88.446	24,681
2023-09-21	108.00	108.35	105.75	106.15	88.404	34,644
2023-09-20	109.53	109.55	108.15	108.30	90.195	82,893
2023-09-19	107.58	108.80	107.55	108.68	90.507	36,994
2023-09-18	109.53	109.78	109.00	109.78	91.423	87,151
2023-09-15	107.53	110.20	107.05	109.35	91.069	99,325
2023-09-14	104.64	106.55	103.90	106.40	88.612	82,581
2023-09-13	105.40	107.50	104.45	105.88	88.175	32,876
2023-09-12	107.88	108.75	106.14	106.58	88.758	81,549
2023-09-11	107.10	108.35	107.10	107.30	89.362	190,724
2023-09-08	108.45	108.45	105.40	106.30	88.529	52,462
2023-09-07	109.93	110.05	107.70	107.73	89.716	55,619
2023-09-06	108.35	111.20	108.28	110.53	92.048	62,275
2023-09-05	108.15	109.40	107.80	108.35	90.236	58,433
2023-09-04	109.78	110.50	108.35	109.88	91.506	82,314
2023-09-01	106.88	110.15	106.85	108.40	90.278	56,573
2023-08-31	107.35	107.35	107.35	107.35	89.403	116,703
2023-08-30	104.68	105.55	104.50	104.93	87.384	15,461
2023-08-29	104.00	105.10	103.72	103.72	86.380	50,899
2023-08-25	102.02	102.75	101.90	102.15	85.069	21,281
2023-08-24	102.74	103.35	101.95	103.15	85.906	56,941
2023-08-23	104.44	104.64	102.20	102.72	85.543	52,692
2023-08-22	103.40	105.15	103.40	103.81	86.455	46,043
2023-08-21	102.50	103.90	102.50	103.07	85.839	40,302
2023-08-18	104.10	104.10	101.95	102.01	84.956	90,692
2023-08-17	103.45	104.35	103.45	103.62	86.297	88,406
2023-08-16	104.35	104.35	103.26	103.31	86.035	19,426
2023-08-15	103.88	104.59	102.80	104.59	87.105	31,604
2023-08-14	104.15	104.85	104.15	104.16	86.743	46,524
2023-08-11	104.39	105.70	104.33	104.93	87.384	21,585
2023-08-10	105.35	105.35	105.35	105.35	87.738	91,887
2023-08-09	104.84	105.55	104.84	105.01	87.450	38,115
2023-08-08	104.00	104.25	103.55	103.73	86.389	23,398
2023-08-07	104.60	104.60	102.80	103.07	85.839	27,490
2023-08-04	104.00	104.15	102.55	102.93	85.718	88,329
2023-08-03	108.53	109.51	100.65	103.15	85.906	368,939
2023-08-02	106.30	108.45	106.00	106.63	88.800	79,284
2023-08-01	107.70	108.62	107.70	108.45	90.320	61,146
2023-07-31	109.00	110.15	109.00	109.35	91.069	64,989
2023-07-28	107.63	109.60	106.90	109.25	90.986	84,827
2023-07-27	106.63	107.80	105.35	107.73	89.716	122,604
2023-07-26	105.68	106.60	104.90	106.00	88.279	35,052
2023-07-25	104.83	106.35	104.25	104.36	86.909	42,971
2023-07-24	103.05	104.55	103.05	103.15	85.906	292,900
2023-07-21	103.06	104.32	103.06	103.34	86.064	114,171
2023-07-20	102.20	103.51	102.20	102.26	85.160	39,460
2023-07-19	102.02	102.75	101.15	102.35	85.235	54,841
2023-07-18	101.88	102.60	101.15	101.44	84.481	532,348
2023-07-17	101.54	102.21	101.30	101.34	84.398	141,394
2023-07-14	104.95	104.95	102.03	102.96	85.747	85,287
2023-07-13	105.93	106.75	105.15	105.63	87.967	107,921
2023-07-12	103.73	106.20	103.30	105.30	87.696	90,099
2023-07-11	102.02	103.60	101.80	102.00	84.948	84,077
2023-07-10	102.91	102.95	101.60	102.36	85.244	20,688
2023-07-07	99.120	102.31	99.120	101.35	84.407	45,338
2023-07-06	100.45	100.45	98.720	99.810	83.124	82,966
2023-07-05	100.83	101.50	100.50	101.06	84.165	88,063
2023-07-04	101.75	101.75	100.75	101.63	84.640	175,995
2023-07-03	101.55	103.00	101.55	102.15	85.069	47,176

← NewerPage 14 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.