Solvay SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	85.900	85.900	80.048	82.440	68.295	332,078
2022-10-10	83.500	88.360	83.500	86.860	71.956	64,979
2022-10-07	85.150	86.020	83.740	85.240	70.614	21,569
2022-10-06	86.500	87.140	84.900	84.920	70.349	57,788
2022-10-05	86.500	86.600	85.700	85.760	71.045	145,306
2022-10-04	83.540	86.800	83.540	85.430	70.772	80,513
2022-10-03	78.860	82.540	78.764	81.890	67.839	76,015
2022-09-30	78.120	79.860	78.120	78.580	65.097	190,696
2022-09-29	80.360	80.360	77.740	78.670	65.172	123,525
2022-09-28	77.870	80.960	76.320	80.580	66.754	90,923
2022-09-27	78.650	79.860	77.940	78.800	65.279	62,527
2022-09-26	78.880	80.460	78.440	78.960	65.412	33,497
2022-09-23	79.490	80.740	78.720	79.110	65.536	138,554
2022-09-22	79.810	81.440	78.800	80.710	66.862	51,083
2022-09-21	80.000	81.080	79.740	79.740	66.058	42,714
2022-09-20	82.860	83.140	80.220	81.110	67.193	86,347
2022-09-16	80.680	80.680	78.700	80.400	66.605	100,717
2022-09-15	82.250	82.980	80.560	80.750	66.895	357,166
2022-09-14	83.010	83.680	80.780	81.640	67.632	128,986
2022-09-13	86.000	88.200	83.940	84.000	69.587	164,484
2022-09-12	83.600	85.840	83.520	85.070	70.473	52,939
2022-09-09	82.000	83.280	81.400	83.280	68.991	83,222
2022-09-08	80.400	82.160	80.400	81.680	67.665	53,931
2022-09-07	78.650	81.700	78.500	81.530	67.541	38,477
2022-09-06	78.880	80.560	78.880	79.340	65.727	35,788
2022-09-05	79.800	79.800	78.140	79.300	65.693	124,847
2022-09-02	81.680	83.030	80.900	83.030	68.783	79,477
2022-09-01	80.320	80.320	79.000	80.290	66.514	70,147
2022-08-31	82.520	82.640	80.636	80.940	67.052	68,206
2022-08-30	82.610	83.820	81.320	81.850	67.806	135,991
2022-08-26	81.240	83.400	80.240	80.860	66.986	203,823
2022-08-25	81.560	83.000	81.560	82.420	68.278	33,303
2022-08-24	81.780	81.880	80.240	81.740	67.715	52,183
2022-08-23	81.740	81.900	80.140	80.750	66.895	69,955
2022-08-22	82.840	82.840	80.040	81.360	67.400	41,006
2022-08-19	84.560	84.900	83.480	83.850	69.463	22,543
2022-08-18	84.560	86.700	84.560	84.820	70.266	42,215
2022-08-17	87.700	88.000	84.200	84.250	69.794	63,331
2022-08-16	87.300	87.480	86.360	87.170	72.213	48,008
2022-08-15	87.910	87.940	85.800	87.430	72.429	38,417
2022-08-12	86.660	87.740	86.660	86.860	71.956	271,585
2022-08-11	87.010	87.760	86.280	87.620	72.586	96,211
2022-08-10	85.880	87.440	85.880	87.240	72.271	74,130
2022-08-09	87.060	87.060	85.400	86.960	72.039	359,780
2022-08-08	87.800	87.800	85.860	86.750	71.865	318,964
2022-08-05	86.210	86.840	84.660	86.140	71.360	36,209
2022-08-04	87.120	87.120	85.660	85.910	71.169	63,001
2022-08-03	85.130	86.340	84.780	85.090	70.490	289,957
2022-08-02	85.010	85.340	83.960	84.610	70.092	256,761
2022-08-01	86.920	86.920	84.720	85.450	70.788	484,558
2022-07-29	83.420	85.900	83.420	85.260	70.631	65,204
2022-07-28	82.610	83.880	81.560	82.310	68.187	254,926
2022-07-27	80.300	80.300	78.900	79.850	66.149	197,413
2022-07-26	81.000	81.000	78.540	79.530	65.884	80,614
2022-07-25	82.340	82.340	79.980	82.080	67.996	52,710
2022-07-22	81.720	82.600	80.400	81.760	67.731	102,913
2022-07-21	83.480	83.480	81.400	82.400	68.262	93,387
2022-07-20	83.200	83.840	81.220	82.020	67.947	35,386
2022-07-19	80.750	83.980	79.320	82.420	68.278	91,239
2022-07-18	81.010	81.950	80.040	81.950	67.889	206,399

← NewerPage 18 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.