Solvay SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	108.20	110.20	107.90	109.45	90.350	221,098
2022-01-20	109.63	111.15	108.35	109.63	90.494	243,375
2022-01-19	107.30	109.70	107.15	109.58	90.453	282,876
2022-01-18	107.90	107.90	106.50	107.88	89.050	141,053
2022-01-17	106.10	108.70	106.10	108.20	89.318	572,255
2022-01-14	104.70	105.90	104.70	105.40	87.007	627,390
2022-01-13	105.05	106.31	105.05	105.15	86.800	16,454
2022-01-12	108.40	108.40	105.85	106.00	87.329	627,125
2022-01-11	106.93	108.15	106.70	107.10	88.236	54,692
2022-01-10	106.53	106.70	105.60	106.68	87.885	1,034,415
2022-01-07	105.63	106.50	105.45	105.63	87.020	1,136,182
2022-01-06	105.07	106.25	104.54	104.54	86.122	828,809
2022-01-05	105.40	106.20	104.80	105.02	86.518	1,541,843
2022-01-04	103.20	105.00	103.20	103.87	85.570	403,277
2021-12-31	102.00	102.45	102.00	102.02	84.050	1,565
2021-12-30	102.35	102.85	102.10	102.30	84.281	279,447
2021-12-29	102.20	102.80	102.15	102.35	84.318	16,261
2021-12-24	101.02	101.75	101.02	101.02	83.222	537
2021-12-23	100.20	101.55	100.20	100.35	82.670	34,572
2021-12-22	99.495	100.00	98.940	99.050	81.604	60,997
2021-12-21	98.200	99.240	97.865	97.865	80.627	46,980
2021-12-20	97.070	97.920	96.100	96.905	79.836	45,408
2021-12-17	98.160	100.15	98.160	98.535	81.179	75,093
2021-12-16	98.490	99.320	98.020	98.580	81.216	96,624
2021-12-15	99.015	99.020	96.432	97.830	80.598	103,320
2021-12-14	98.740	99.900	98.740	99.810	82.230	38,980
2021-12-13	99.005	100.07	98.340	98.870	81.455	144,626
2021-12-10	100.49	101.35	100.25	100.91	83.132	56,961
2021-12-09	102.29	102.35	100.55	102.10	84.116	27,657
2021-12-08	100.45	102.85	100.45	101.06	83.260	129,496
2021-12-07	103.05	104.20	103.05	103.20	85.018	18,260
2021-12-06	102.70	102.70	100.50	101.62	83.721	79,954
2021-12-03	101.24	101.24	101.24	101.24	83.408	32,780
2021-12-02	99.380	100.80	99.380	99.775	82.201	43,385
2021-12-01	98.820	100.60	98.820	99.195	81.723	52,105
2021-11-30	99.005	99.100	97.340	97.965	80.710	137,284
2021-11-29	99.100	100.55	99.100	100.40	82.716	49,671
2021-11-26	103.01	104.79	97.840	99.250	81.768	101,666
2021-11-25	105.20	105.20	104.27	104.74	86.287	118,209
2021-11-24	105.05	106.61	104.70	105.45	86.876	78,352
2021-11-23	105.30	106.35	105.10	105.68	87.062	45,791
2021-11-22	104.50	106.10	104.50	104.87	86.398	47,577
2021-11-19	105.01	107.95	104.35	104.87	86.398	36,340
2021-11-18	106.45	107.65	106.45	106.45	87.700	20,642
2021-11-17	106.78	107.40	106.15	106.40	87.659	23,180
2021-11-16	107.00	108.05	106.53	106.53	87.762	39,020
2021-11-15	105.15	106.55	105.15	105.83	87.185	27,216
2021-11-12	105.58	106.05	104.50	105.20	86.666	33,422
2021-11-11	104.40	105.75	104.40	104.54	86.122	22,128
2021-11-10	103.70	105.00	103.70	103.77	85.488	37,913
2021-11-09	103.70	104.90	103.70	104.40	86.011	38,032
2021-11-08	105.10	105.10	104.00	104.78	86.324	26,336
2021-11-05	103.81	105.10	103.20	103.81	85.525	138,192
2021-11-04	104.44	105.15	103.84	105.15	86.629	18,079
2021-11-03	103.34	104.66	103.10	103.40	85.183	111,750
2021-11-02	103.49	104.70	102.05	102.68	84.594	74,353
2021-11-01	102.64	103.45	102.25	102.96	84.825	201,943
2021-10-29	103.90	103.90	102.40	103.35	85.146	93,631
2021-10-28	106.58	107.05	103.70	104.15	85.801	78,049
2021-10-27	105.15	105.90	104.70	105.21	86.674	54,676

← NewerPage 21 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.