Solvay SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	75.193	78.160	75.193	76.750	63.581	99,644
2022-07-14	77.070	77.088	74.040	74.040	61.336	51,112
2022-07-13	78.000	78.120	76.640	77.510	64.211	119,109
2022-07-12	77.490	78.200	75.359	77.620	64.302	111,115
2022-07-11	78.780	78.780	76.860	78.120	64.716	44,735
2022-07-08	80.000	82.400	78.320	81.530	67.541	143,782
2022-07-07	77.410	79.800	76.820	78.440	64.981	143,192
2022-07-06	76.360	76.360	75.140	75.660	62.678	78,057
2022-07-05	79.300	79.980	74.820	75.130	62.239	175,666
2022-07-04	78.330	79.340	78.121	78.710	65.205	73,577
2022-07-01	77.640	78.820	76.580	76.630	63.482	45,077
2022-06-30	77.320	77.320	74.480	76.420	63.308	95,414
2022-06-29	80.500	80.500	77.760	78.690	65.188	75,819
2022-06-28	82.980	83.120	80.680	81.700	67.682	61,921
2022-06-27	80.580	82.000	80.330	80.330	66.547	71,251
2022-06-24	77.200	79.768	76.640	78.800	65.279	71,437
2022-06-23	79.100	79.100	76.820	77.430	64.144	28,754
2022-06-22	81.480	81.480	79.260	79.430	65.801	47,220
2022-06-21	84.500	84.500	82.560	82.880	68.659	16,478
2022-06-20	82.480	82.480	81.080	82.370	68.237	305,225
2022-06-17	83.920	83.920	81.160	82.330	68.204	244,782
2022-06-16	88.360	88.360	82.080	82.820	68.610	124,494
2022-06-15	90.500	90.500	87.860	89.380	74.044	104,192
2022-06-14	88.920	89.280	86.730	87.070	72.130	69,067
2022-06-13	88.400	89.260	86.560	87.780	72.718	84,171
2022-06-10	92.020	92.020	88.900	90.250	74.765	54,754
2022-06-09	93.300	94.340	92.560	94.290	78.111	138,219
2022-06-08	92.740	93.429	92.740	93.300	77.291	69,669
2022-06-07	93.120	93.120	92.200	93.090	77.117	549,051
2022-06-06	93.400	94.600	93.400	93.930	77.813	68,079
2022-06-01	92.560	92.560	91.460	91.910	76.140	29,879
2022-05-31	90.500	91.580	90.500	91.260	75.601	47,387
2022-05-30	92.000	92.680	91.060	92.160	76.347	556,585
2022-05-27	91.480	91.480	90.200	90.920	75.320	25,426
2022-05-26	90.000	90.660	89.120	89.600	74.226	484,259
2022-05-25	87.890	89.840	87.400	88.400	73.232	1,109,274
2022-05-24	89.680	89.680	87.560	87.910	72.826	1,509,607
2022-05-23	89.050	90.434	88.821	89.760	74.359	45,540
2022-05-20	90.290	90.720	88.496	89.470	74.118	85,035
2022-05-19	89.890	90.080	87.860	89.200	73.895	1,064,579
2022-05-18	92.280	93.320	92.280	93.170	77.184	69,253
2022-05-17	92.000	94.200	91.560	93.450	77.416	94,909
2022-05-16	93.420	93.420	91.740	92.580	76.424	1,058,024
2022-05-13	92.250	93.000	91.760	92.350	76.234	98,396
2022-05-12	90.920	91.600	89.760	91.170	75.260	1,480,686
2022-05-11	92.540	93.820	92.160	92.800	76.605	91,511
2022-05-10	90.800	94.600	90.800	92.520	76.374	349,780
2022-05-09	90.000	92.060	89.740	91.430	75.474	104,642
2022-05-06	90.840	92.860	90.500	92.840	76.638	203,413
2022-05-05	96.390	97.280	91.280	92.710	76.531	402,624
2022-05-04	93.320	96.040	93.320	95.830	79.107	385,275
2022-05-03	90.000	90.120	87.980	88.100	72.726	538,939
2022-04-29	89.720	90.980	89.720	89.780	74.112	1,630,456
2022-04-28	88.640	90.380	88.640	89.200	73.634	170,995
2022-04-27	87.570	87.940	84.780	87.130	71.925	136,224
2022-04-26	89.820	89.820	87.176	87.910	72.569	33,627
2022-04-25	89.860	89.860	88.220	88.560	73.105	80,948
2022-04-22	91.010	91.720	89.980	91.010	75.128	126,447
2022-04-21	90.480	92.340	89.780	91.470	75.507	45,983
2022-04-20	88.600	90.340	88.600	90.180	74.443	220,199

← NewerPage 19 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.