Solvay SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	100.30	102.60	100.30	101.16	83.803	646,461
2023-01-05	101.01	101.15	99.800	100.15	82.962	551,191
2023-01-04	98.480	100.45	97.920	100.07	82.896	678,635
2023-01-03	97.385	99.420	97.300	99.195	82.175	210,279
2022-12-30	95.295	95.460	94.280	95.070	78.758	20,976
2022-12-29	95.495	95.880	95.080	95.295	78.944	28,267
2022-12-28	95.910	96.420	95.200	96.065	79.582	23,076
2022-12-23	94.690	96.240	94.520	94.960	78.666	43,890
2022-12-22	96.255	97.460	94.460	95.030	78.724	160,604
2022-12-21	95.000	96.680	95.000	95.010	78.708	87,322
2022-12-20	94.500	94.500	92.520	93.240	77.242	48,858
2022-12-19	93.720	94.060	93.267	93.890	77.780	59,466
2022-12-16	92.160	93.580	92.160	92.840	76.910	303,216
2022-12-15	94.200	94.200	92.300	93.830	77.730	109,114
2022-12-14	95.440	95.440	94.360	94.880	78.600	63,847
2022-12-13	93.520	95.800	93.520	95.575	79.176	77,950
2022-12-12	94.000	94.260	92.580	94.020	77.888	99,522
2022-12-09	93.200	94.940	93.200	93.660	77.590	73,762
2022-12-08	92.640	94.140	92.640	92.820	76.894	46,276
2022-12-07	95.220	95.220	93.480	95.050	78.741	166,602
2022-12-06	95.295	95.820	94.517	94.920	78.633	46,058
2022-12-05	95.575	95.740	94.300	95.620	79.213	52,374
2022-12-02	93.810	95.600	93.220	95.485	79.101	50,151
2022-12-01	94.710	95.120	93.360	94.730	78.476	80,362
2022-11-30	94.860	95.140	92.520	92.920	76.977	52,513
2022-11-29	93.890	95.300	93.400	95.030	78.724	176,378
2022-11-28	97.160	97.180	95.980	96.770	80.166	43,546
2022-11-25	98.200	98.320	97.400	98.000	81.185	29,934
2022-11-24	97.080	98.232	97.080	97.540	80.804	25,087
2022-11-23	98.000	98.000	96.362	98.000	81.185	59,069
2022-11-22	97.005	98.020	96.020	96.290	79.768	45,472
2022-11-21	98.540	98.540	95.620	96.490	79.934	51,733
2022-11-18	97.360	98.872	97.360	97.830	81.044	25,859
2022-11-17	98.590	98.720	96.000	96.670	80.083	52,852
2022-11-16	99.005	99.300	96.960	97.440	80.721	79,027
2022-11-15	99.070	101.20	98.600	99.430	82.369	38,681
2022-11-14	99.060	101.05	99.060	100.02	82.858	88,754
2022-11-11	98.490	99.800	98.440	98.625	81.703	193,029
2022-11-10	96.490	98.500	95.780	98.245	81.388	101,992
2022-11-09	97.575	97.600	95.260	95.260	78.915	223,267
2022-11-08	97.820	98.280	96.520	97.160	80.489	45,524
2022-11-07	94.500	97.440	94.020	96.445	79.897	210,777
2022-11-04	91.200	94.980	91.040	94.120	77.971	58,348
2022-11-03	90.540	90.540	87.400	89.890	74.466	284,212
2022-11-02	90.400	91.410	89.920	91.150	75.510	100,246
2022-11-01	92.020	92.820	90.880	92.140	76.330	42,090
2022-10-31	91.830	93.000	91.240	91.530	75.825	37,892
2022-10-28	90.610	92.080	90.500	90.940	75.336	38,589
2022-10-27	92.210	93.460	90.900	90.900	75.303	89,778
2022-10-26	90.400	92.620	90.400	91.220	75.568	830,356
2022-10-25	93.090	93.620	90.140	91.300	75.634	108,846
2022-10-24	93.150	94.480	89.080	91.260	75.601	120,322
2022-10-21	88.000	89.740	87.460	88.400	73.232	69,525
2022-10-20	88.560	89.460	87.560	88.270	73.124	49,346
2022-10-19	88.980	89.500	88.320	89.170	73.870	65,719
2022-10-18	87.580	90.240	87.580	89.320	73.994	212,851
2022-10-17	85.120	87.900	85.120	87.070	72.130	76,620
2022-10-14	87.280	88.960	84.760	86.650	71.782	66,785
2022-10-13	83.280	86.377	82.380	85.760	71.045	106,293
2022-10-12	83.300	85.100	82.320	84.710	70.175	108,002

← NewerPage 17 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.