Solvay SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	28.500	28.960	28.300	28.540	26.740	816
2025-08-14	28.210	28.560	28.160	28.210	26.430	84
2025-08-13	27.760	28.100	27.520	28.000	26.234	963
2025-08-12	27.890	28.220	27.720	28.000	26.234	1,587
2025-08-11	28.500	28.660	27.940	28.000	26.234	2,957
2025-08-08	28.180	28.360	28.080	28.160	26.384	3,513
2025-08-07	28.100	28.420	27.760	27.910	26.149	1,663
2025-08-06	27.890	28.200	27.820	28.080	26.309	29,742
2025-08-05	27.600	28.340	27.560	28.100	26.327	1,182
2025-08-04	27.640	28.120	27.280	27.530	25.793	108
2025-08-01	27.490	28.000	27.260	27.360	25.634	1,541
2025-07-31	27.810	28.360	27.400	27.640	25.896	1,824
2025-07-30	28.900	29.420	27.580	27.830	26.074	1,459
2025-07-29	28.800	29.160	28.740	28.880	27.058	180,513
2025-07-28	29.890	30.200	28.840	29.010	27.180	476
2025-07-25	29.600	29.940	29.120	29.720	27.845	49,945
2025-07-24	30.040	30.500	29.900	30.400	28.482	26,387
2025-07-23	29.920	30.260	29.920	29.950	28.061	182,162
2025-07-22	29.200	29.600	29.200	29.340	27.489	234
2025-07-21	29.010	29.600	28.760	29.430	27.573	285
2025-07-18	28.900	28.900	28.600	28.800	26.983	4,381
2025-07-17	28.460	28.900	28.460	28.560	26.758	814
2025-07-16	28.650	29.000	28.250	28.250	26.468	201,721
2025-07-15	29.010	29.120	28.240	29.010	27.180	5,627
2025-07-14	29.600	29.900	29.360	29.810	27.929	98
2025-07-11	29.810	30.100	29.540	29.930	28.042	2,091
2025-07-10	29.540	30.060	29.540	29.620	27.751	211,259
2025-07-09	29.870	29.960	29.420	29.640	27.770	200,659
2025-07-08	29.090	29.380	28.800	29.030	27.199	2,132
2025-07-07	29.400	29.400	28.800	29.300	27.452	627
2025-07-04	29.400	29.400	29.040	29.220	27.377	336,917
2025-07-03	30.210	30.260	29.440	29.510	27.648	220,642
2025-07-02	29.240	30.220	29.240	29.950	28.061	3,780
2025-07-01	29.140	29.140	28.620	28.730	26.918	241,000
2025-06-30	30.080	30.080	29.480	29.890	28.004	10,031
2025-06-27	29.810	30.040	29.520	29.600	27.733	6,882
2025-06-26	29.440	29.440	28.820	29.410	27.555	403
2025-06-25	29.560	29.560	28.800	28.920	27.096	2,082
2025-06-24	29.550	30.000	29.460	29.660	27.789	443
2025-06-23	29.010	29.220	28.760	28.820	27.002	690
2025-06-20	29.320	29.560	29.180	29.410	27.555	215
2025-06-19	28.900	29.120	28.700	28.960	27.133	369
2025-06-18	30.260	30.260	29.140	29.550	27.686	5,182
2025-06-17	30.140	30.320	29.940	30.000	28.107	1,044
2025-06-16	29.480	30.220	29.480	29.830	27.948	1,608
2025-06-13	29.470	29.580	29.200	29.380	27.527	469
2025-06-12	29.740	29.740	29.160	29.470	27.611	44,190
2025-06-11	29.570	29.840	29.300	29.620	27.751	736
2025-06-10	28.820	29.720	28.720	29.470	27.611	1,216
2025-06-09	28.920	28.920	28.680	28.770	26.955	95
2025-06-06	29.360	29.400	28.600	28.770	26.955	10,576
2025-06-05	29.410	29.600	29.060	29.240	27.395	4,315
2025-06-04	28.960	29.340	28.700	28.860	27.039	394
2025-06-03	29.020	29.020	28.480	28.480	26.683	556
2025-06-02	28.730	29.160	28.700	28.800	26.983	627
2025-05-30	29.490	29.640	28.820	29.070	27.236	104,554
2025-05-29	29.600	29.600	29.040	29.450	27.592	690
2025-05-28	29.860	29.860	29.440	29.760	27.883	759,553
2025-05-27	29.300	29.640	28.900	29.510	27.648	760
2025-05-23	29.000	29.000	28.040	28.250	26.468	1,250,513

← NewerPage 6 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.