Solvay SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	104.83	105.65	104.35	104.55	86.784	46,843
2023-03-30	103.96	105.60	103.77	104.15	86.451	148,659
2023-03-29	103.07	103.75	102.45	103.69	86.070	119,855
2023-03-28	103.15	103.25	101.20	102.74	85.281	111,374
2023-03-27	101.07	102.10	99.780	100.77	83.650	198,563
2023-03-24	99.280	99.280	96.560	99.015	82.193	257,021
2023-03-23	100.35	100.35	98.820	100.02	83.027	141,956
2023-03-22	100.00	102.20	100.00	102.01	84.679	251,470
2023-03-21	101.40	101.40	98.920	100.92	83.770	152,201
2023-03-20	96.490	98.240	94.240	97.675	81.081	63,296
2023-03-17	96.290	98.840	95.000	95.965	79.661	86,246
2023-03-16	98.780	98.780	95.140	96.525	80.126	166,371
2023-03-15	102.71	102.71	95.960	97.005	80.525	213,553
2023-03-14	102.90	102.90	100.05	101.05	83.882	174,310
2023-03-13	103.73	104.35	101.05	101.87	84.559	233,581
2023-03-10	104.29	105.55	103.65	103.96	86.294	77,624
2023-03-09	105.65	106.60	105.65	106.05	88.033	52,205
2023-03-08	106.53	106.65	104.20	105.24	87.360	110,580
2023-03-07	106.90	106.90	105.75	106.20	88.157	66,602
2023-03-06	108.55	108.55	106.25	106.30	88.240	108,060
2023-03-03	107.80	108.85	107.80	108.00	89.652	276,775
2023-03-02	107.00	107.75	106.05	106.93	88.759	58,734
2023-03-01	107.10	108.90	107.10	108.30	89.901	53,390
2023-02-28	107.20	109.20	107.20	109.00	90.482	121,222
2023-02-27	106.85	108.60	106.85	107.05	88.863	64,398
2023-02-24	107.00	109.37	105.50	106.10	88.074	133,612
2023-02-23	110.88	110.90	105.90	107.88	89.548	318,618
2023-02-22	109.93	110.65	108.30	109.40	90.814	89,120
2023-02-21	111.20	112.75	111.20	112.45	93.345	149,096
2023-02-20	109.50	112.30	109.50	110.15	91.436	92,317
2023-02-17	108.93	109.70	108.10	108.63	90.170	42,993
2023-02-16	108.83	109.80	108.70	109.30	90.731	72,158
2023-02-15	107.40	109.20	107.40	107.40	89.153	28,331
2023-02-14	107.65	108.75	107.65	108.20	89.818	24,996
2023-02-13	108.00	108.95	108.00	108.83	90.336	67,807
2023-02-10	107.50	110.00	107.50	109.58	90.959	61,906
2023-02-09	109.35	110.70	109.35	109.93	91.249	115,516
2023-02-08	109.00	110.90	109.00	109.00	90.482	528,225
2023-02-07	109.35	110.05	108.75	109.68	91.042	669,547
2023-02-06	109.15	109.85	108.25	109.35	90.772	788,354
2023-02-03	109.40	110.50	108.95	109.10	90.565	398,757
2023-02-02	108.20	110.15	108.20	108.58	90.129	430,795
2023-02-01	107.15	108.75	107.15	107.30	89.070	153,312
2023-01-31	105.60	106.85	105.60	106.00	87.991	41,606
2023-01-30	106.30	106.55	105.40	105.88	87.888	71,739
2023-01-27	105.73	107.15	105.25	105.45	87.535	227,757
2023-01-26	104.00	105.65	103.30	104.53	86.767	277,628
2023-01-25	104.25	104.50	103.25	103.87	86.219	38,825
2023-01-24	103.55	104.20	103.55	103.87	86.219	360,709
2023-01-23	103.83	104.15	103.15	103.96	86.294	71,340
2023-01-20	102.30	103.80	102.30	103.31	85.754	68,095
2023-01-19	103.05	103.40	101.95	103.35	85.792	59,219
2023-01-18	104.00	104.65	102.50	103.62	86.016	51,025
2023-01-17	104.00	105.50	103.10	104.29	86.572	1,084,103
2023-01-16	103.96	104.25	101.50	103.58	85.978	84,842
2023-01-13	103.05	105.60	103.05	105.35	87.274	85,820
2023-01-12	102.95	104.35	102.95	103.68	85.886	72,985
2023-01-11	101.20	104.75	101.20	103.45	85.700	77,451
2023-01-10	102.95	102.95	100.25	100.40	83.173	130,846
2023-01-09	102.59	103.45	102.20	102.54	84.942	42,757

← NewerPage 16 of 22 · 1,269 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.