Solvay SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	26.460	27.160	26.460	26.630	24.950	498
2025-11-07	25.660	26.860	25.280	26.460	24.791	7,756
2025-11-06	25.960	25.960	24.400	25.280	23.685	1,881
2025-11-05	25.680	25.980	25.460	25.720	24.097	1,027
2025-11-04	25.860	25.860	25.400	25.740	24.116	873
2025-11-03	26.520	26.740	25.660	25.950	24.313	5,017
2025-10-31	26.610	26.760	26.380	26.420	24.753	868
2025-10-30	26.780	26.780	26.320	26.650	24.969	11,741
2025-10-29	26.940	27.120	26.660	26.710	25.025	567,053
2025-10-28	27.020	27.020	26.420	27.010	25.306	6,389
2025-10-27	28.800	28.800	28.200	28.610	26.805	1,343
2025-10-24	28.500	28.720	28.260	28.400	26.608	4,469
2025-10-23	27.850	28.280	27.740	28.040	26.271	3,811
2025-10-22	28.000	28.240	27.490	27.490	25.756	6,811
2025-10-21	28.180	28.180	27.820	28.100	26.327	7,286
2025-10-20	28.100	28.920	27.560	27.600	25.859	12,940
2025-10-17	28.100	28.220	27.520	27.890	26.131	10,087
2025-10-16	28.300	28.300	27.360	27.660	25.915	16,903
2025-10-15	29.240	29.880	28.140	28.400	26.608	11,357
2025-10-14	27.430	29.560	27.200	29.340	27.489	72,932
2025-10-13	26.900	27.340	26.400	27.200	25.484	191,880
2025-10-10	26.840	26.840	26.260	26.690	25.006	7,435
2025-10-09	26.610	27.500	26.580	26.670	24.988	1,635
2025-10-08	26.960	26.960	26.220	26.270	24.613	162
2025-10-07	27.010	27.240	26.880	26.920	25.222	96,039
2025-10-06	27.160	27.160	26.700	27.010	25.306	1,788
2025-10-03	27.400	27.400	26.740	26.880	25.184	3,145
2025-10-02	27.110	27.520	26.100	27.050	25.344	1,928
2025-10-01	27.130	27.320	26.800	26.920	25.222	477
2025-09-30	26.690	27.000	26.380	26.980	25.278	6,005
2025-09-29	27.090	27.240	26.740	27.010	25.306	965
2025-09-26	26.980	27.460	26.780	26.840	25.147	964
2025-09-25	26.690	27.060	26.300	26.820	25.128	999
2025-09-24	26.500	26.680	25.860	26.400	24.735	1,673
2025-09-23	26.400	26.800	26.320	26.370	24.706	253
2025-09-22	26.520	26.520	26.220	26.400	24.735	1,037
2025-09-19	27.010	27.020	26.420	26.460	24.791	75,335
2025-09-18	27.070	27.240	26.600	26.940	25.240	3,584
2025-09-17	27.200	27.220	26.620	27.010	25.306	5,588
2025-09-16	27.500	27.500	27.100	27.430	25.700	1,286
2025-09-15	27.490	27.760	27.300	27.550	25.812	10,700
2025-09-12	27.490	27.640	27.280	27.600	25.859	64,204
2025-09-11	27.410	27.740	27.000	27.740	25.990	1,514
2025-09-10	27.470	27.640	27.140	27.530	25.793	707
2025-09-09	27.840	27.840	27.480	27.640	25.896	242
2025-09-08	27.550	27.700	27.440	27.550	25.812	509
2025-09-05	27.550	27.680	27.380	27.470	25.737	307
2025-09-04	27.550	27.560	27.100	27.170	25.456	284
2025-09-03	27.780	27.780	27.320	27.680	25.934	6,380
2025-09-02	27.950	27.960	27.460	27.910	26.149	254
2025-09-01	28.160	28.160	27.800	28.020	26.252	733
2025-08-29	28.290	28.300	27.840	28.120	26.346	457
2025-08-28	28.210	28.680	28.060	28.120	26.346	85,118
2025-08-27	28.620	28.620	28.060	28.540	26.740	67,851
2025-08-26	28.500	28.640	28.400	28.520	26.721	892
2025-08-22	28.440	29.120	28.440	29.030	27.199	6,884
2025-08-21	28.880	28.880	28.400	28.770	26.955	544
2025-08-20	28.780	29.040	28.780	28.920	27.096	254
2025-08-19	28.820	29.060	28.460	29.030	27.199	594
2025-08-18	28.680	28.680	28.440	28.540	26.740	1,795

← NewerPage 5 of 22 · 1,268 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.