Solvay SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	88.860	88.860	87.580	87.910	72.569	72,107
2022-04-14	88.210	88.740	87.380	88.080	72.709	51,192
2022-04-13	87.720	88.000	86.760	87.430	72.172	128,724
2022-04-12	85.600	88.300	84.860	86.820	71.669	123,225
2022-04-11	88.100	88.100	85.760	88.100	72.726	61,702
2022-04-08	87.050	87.140	85.560	86.730	71.595	67,504
2022-04-07	87.010	87.360	84.880	86.080	71.058	144,206
2022-04-06	88.460	88.460	84.860	86.270	71.215	214,570
2022-04-05	89.890	90.180	87.400	87.410	72.156	73,296
2022-04-04	90.100	90.100	88.140	88.420	72.990	85,844
2022-04-01	89.860	91.000	89.860	90.440	74.657	59,060
2022-03-31	93.890	94.020	89.460	90.540	74.740	214,622
2022-03-30	94.580	94.580	92.800	93.600	77.266	73,240
2022-03-29	95.685	96.600	94.140	96.145	79.367	44,315
2022-03-28	93.890	94.160	92.240	92.560	76.407	140,950
2022-03-25	92.900	92.900	91.810	92.900	76.688	53,168
2022-03-24	94.610	94.610	91.700	91.950	75.904	235,357
2022-03-23	95.640	96.120	93.851	94.420	77.943	142,752
2022-03-22	95.910	96.360	95.170	95.170	78.562	73,756
2022-03-21	96.200	96.200	94.480	94.710	78.182	88,144
2022-03-18	94.520	94.980	92.920	93.600	77.266	137,912
2022-03-17	95.000	95.000	92.740	93.200	76.936	115,104
2022-03-16	95.010	95.220	92.420	94.060	77.645	140,642
2022-03-15	99.820	99.820	90.440	91.070	75.177	311,714
2022-03-14	93.300	94.160	91.880	91.950	75.904	89,242
2022-03-11	92.000	92.200	88.440	90.940	75.070	119,656
2022-03-10	92.640	92.640	87.720	90.210	74.467	159,856
2022-03-09	86.500	91.632	86.500	90.140	74.410	180,440
2022-03-08	82.000	85.200	81.500	84.710	69.927	117,902
2022-03-07	83.470	85.904	78.000	83.760	69.143	219,848
2022-03-04	91.160	91.160	85.020	85.430	70.522	171,040
2022-03-03	96.080	96.080	92.000	93.110	76.861	60,471
2022-03-02	93.680	95.940	91.480	95.200	78.587	328,179
2022-03-01	99.350	100.20	94.200	95.485	78.822	348,106
2022-02-28	99.070	100.15	97.120	99.620	82.235	281,540
2022-02-25	101.01	101.95	98.240	101.91	84.126	149,586
2022-02-24	101.01	104.35	98.220	98.735	81.505	228,187
2022-02-23	109.90	109.90	106.00	106.35	87.791	104,191
2022-02-22	104.93	106.50	103.20	104.78	86.495	173,771
2022-02-21	108.68	108.95	105.26	106.83	88.183	41,267
2022-02-18	109.75	109.75	107.65	107.83	89.008	88,022
2022-02-17	110.73	110.90	109.40	110.68	91.361	59,196
2022-02-16	109.15	110.90	109.15	109.35	90.267	56,219
2022-02-15	105.68	109.10	105.60	107.53	88.761	47,151
2022-02-14	106.00	108.15	104.90	105.93	87.440	497,296
2022-02-11	109.88	110.70	109.55	109.73	90.577	54,763
2022-02-10	110.50	111.55	110.50	110.58	91.278	44,774
2022-02-09	109.83	110.55	109.40	109.58	90.453	22,393
2022-02-08	107.53	109.45	107.40	107.45	88.699	83,786
2022-02-07	108.45	108.45	106.90	108.30	89.400	58,613
2022-02-04	109.95	109.95	107.40	107.78	88.967	188,340
2022-02-03	109.95	109.95	108.75	109.53	90.412	42,718
2022-02-02	108.53	110.65	108.20	110.30	91.051	89,100
2022-02-01	107.30	107.65	105.90	107.05	88.369	54,888
2022-01-31	106.35	108.70	105.90	106.25	87.708	136,188
2022-01-28	108.68	108.70	106.25	106.30	87.749	255,817
2022-01-27	106.05	109.80	106.05	108.40	89.483	87,362
2022-01-26	105.55	109.25	105.55	107.88	89.050	300,335
2022-01-25	104.95	106.35	104.95	106.20	87.667	93,998
2022-01-24	107.53	108.60	105.00	105.93	87.440	242,052

← NewerPage 20 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.