Solvay SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	101.01	102.85	101.00	101.43	84.473	42,488
2023-06-29	100.15	101.30	100.15	100.83	83.969	60,539
2023-06-28	100.68	101.10	99.980	100.87	84.007	221,055
2023-06-27	101.01	101.65	99.240	100.83	83.969	65,892
2023-06-26	99.495	100.68	99.020	99.485	82.853	152,862
2023-06-23	98.280	99.420	98.280	98.780	82.266	24,638
2023-06-22	99.015	100.55	98.920	99.115	82.545	41,315
2023-06-21	99.685	100.17	98.940	99.495	82.862	45,392
2023-06-20	98.580	100.95	96.600	99.115	82.545	152,607
2023-06-19	101.59	102.00	100.30	101.88	84.844	88,451
2023-06-16	107.58	107.80	100.80	101.07	84.173	295,291
2023-06-15	107.53	107.95	105.60	107.63	89.632	154,883
2023-06-14	107.80	110.00	107.80	109.00	90.778	484,139
2023-06-13	106.20	107.85	105.15	106.35	88.571	111,526
2023-06-12	104.75	105.95	104.75	104.92	87.376	100,102
2023-06-09	105.01	106.30	103.35	103.68	86.343	187,394
2023-06-08	105.01	108.15	104.95	108.05	89.986	151,484
2023-06-07	105.01	105.20	103.40	103.54	86.230	99,244
2023-06-06	103.07	103.90	102.50	103.07	85.839	45,965
2023-06-05	103.20	103.45	102.55	103.11	85.868	1,440,399
2023-06-02	100.00	103.10	99.720	102.02	84.965	118,131
2023-06-01	99.020	99.020	97.900	98.355	81.912	99,294
2023-05-31	101.00	101.00	96.620	98.335	81.896	169,805
2023-05-30	101.01	102.30	100.85	102.11	85.039	71,724
2023-05-26	101.85	101.85	99.940	100.77	83.923	87,425
2023-05-25	103.07	103.45	100.40	100.40	83.615	353,024
2023-05-24	103.01	103.60	102.10	103.07	85.839	128,911
2023-05-23	103.90	104.65	103.90	104.25	86.818	99,369
2023-05-22	104.48	104.48	103.70	103.88	86.509	115,027
2023-05-19	104.49	105.10	103.97	103.97	86.584	62,663
2023-05-18	104.55	104.55	103.25	104.15	86.734	883,069
2023-05-17	101.00	103.40	101.00	101.63	84.640	55,391
2023-05-16	104.59	104.75	101.95	102.11	85.039	169,372
2023-05-15	105.78	106.25	104.50	106.10	88.362	50,924
2023-05-12	106.50	107.70	106.50	107.20	88.987	60,088
2023-05-11	107.58	108.70	106.30	107.93	89.589	837,928
2023-05-10	107.00	108.85	106.70	108.15	89.776	38,243
2023-05-09	108.53	108.90	106.50	108.45	90.025	93,354
2023-05-05	108.00	108.55	104.85	106.83	88.676	154,301
2023-05-04	105.07	108.75	102.30	103.72	86.099	182,447
2023-05-03	106.63	108.00	106.60	106.93	88.759	323,858
2023-05-02	109.00	109.15	106.25	106.45	88.365	883,808
2023-04-28	105.83	108.85	105.60	107.00	88.821	156,785
2023-04-27	105.20	108.10	105.05	105.78	87.805	92,763
2023-04-26	107.53	108.67	106.05	107.73	89.423	61,728
2023-04-25	108.53	109.35	107.65	107.88	89.548	83,208
2023-04-24	107.68	109.10	107.10	107.40	89.153	71,697
2023-04-21	108.10	108.50	107.10	108.35	89.942	49,922
2023-04-20	109.00	109.00	108.15	108.68	90.212	146,725
2023-04-19	107.50	108.90	107.50	108.73	90.253	64,092
2023-04-18	110.10	110.70	108.35	109.73	91.083	506,448
2023-04-17	108.58	110.90	108.50	110.10	91.395	394,941
2023-04-14	107.10	108.20	106.75	107.20	88.987	139,788
2023-04-13	106.30	107.45	106.30	106.53	88.427	91,522
2023-04-12	105.15	106.90	105.15	106.30	88.240	218,961
2023-04-11	105.01	106.65	104.95	105.15	87.286	63,268
2023-04-06	103.88	104.25	102.95	104.01	86.339	71,119
2023-04-05	104.74	105.10	102.90	102.96	85.468	72,880
2023-04-04	105.93	106.45	104.83	106.00	87.991	177,184
2023-04-03	105.78	105.85	104.05	105.63	87.680	203,088

← NewerPage 15 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.