Solvay SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	29.220	29.220	28.780	29.030	27.199	164
2025-05-21	29.180	29.180	28.260	28.460	26.665	105,020
2025-05-20	29.810	29.860	28.900	29.260	27.414	8,328
2025-05-19	29.340	29.340	28.840	28.960	27.133	1,439
2025-05-16	30.320	30.320	29.820	30.290	27.422	944
2025-05-15	30.290	30.500	29.820	29.830	27.005	76,472
2025-05-14	30.400	31.040	30.140	30.420	27.539	1,001,264
2025-05-13	31.010	31.040	30.290	30.290	27.422	1,412
2025-05-12	30.230	31.860	30.200	31.620	28.626	401,694
2025-05-09	30.700	30.700	29.740	30.210	27.349	2,500,501
2025-05-08	30.020	31.500	28.820	30.400	27.521	5,684
2025-05-07	33.810	34.300	33.700	33.700	30.509	217
2025-05-06	34.180	34.440	33.680	34.080	30.853	1,399
2025-05-02	33.890	34.240	33.660	33.970	30.753	416
2025-05-01	33.200	33.200	33.200	33.200	30.056	0
2025-04-30	34.000	34.100	33.000	33.200	30.056	366
2025-04-29	33.510	33.960	33.440	33.530	30.355	473
2025-04-28	33.320	33.680	33.000	33.240	30.092	236
2025-04-25	32.710	33.080	32.640	32.750	29.649	1,971
2025-04-24	32.330	32.580	31.760	32.100	29.060	10,896
2025-04-23	31.890	32.460	31.820	32.460	29.386	369
2025-04-22	31.490	31.720	31.320	31.450	28.472	477
2025-04-17	31.320	31.880	31.100	31.450	28.472	675,947
2025-04-16	31.240	31.600	31.060	31.170	28.218	86
2025-04-15	31.170	31.980	30.700	31.430	28.454	173
2025-04-14	31.010	31.380	30.120	30.120	27.268	347
2025-04-11	30.000	30.160	29.060	30.080	27.231	1,057
2025-04-10	32.920	33.920	29.880	29.930	27.096	311
2025-04-09	30.000	30.040	29.060	29.220	26.453	2,569
2025-04-08	31.010	31.220	29.360	30.160	27.304	1,120
2025-04-07	29.010	31.480	28.120	30.040	27.195	900
2025-04-04	31.160	31.160	29.310	29.690	26.878	6,149
2025-04-03	31.640	31.640	30.760	31.575	28.585	12,977
2025-04-02	32.515	32.840	32.115	32.115	29.074	3,651
2025-04-01	32.790	33.280	32.790	32.965	29.843	3,378
2025-03-31	33.740	33.740	32.460	32.460	29.386	14,375
2025-03-28	33.390	33.970	33.390	33.585	30.405	3,590
2025-03-27	33.945	34.140	33.370	34.010	30.789	11,686
2025-03-26	34.305	34.510	33.880	34.420	31.160	15,652
2025-03-25	33.260	34.070	33.260	34.060	30.835	2,369
2025-03-24	34.590	34.590	33.470	33.850	30.644	4,501
2025-03-21	33.505	33.810	33.220	33.400	30.237	88,775
2025-03-20	33.460	35.020	33.460	33.650	30.463	3,700
2025-03-19	35.690	35.690	34.320	34.765	31.473	30,917
2025-03-18	35.650	36.040	35.320	35.840	32.446	9,044
2025-03-17	34.920	35.860	34.920	35.515	32.152	11,998
2025-03-14	33.730	34.890	33.730	34.525	31.256	67,933
2025-03-13	33.400	34.050	33.070	33.230	30.083	3,447
2025-03-12	33.945	34.560	33.820	34.385	31.129	5,544
2025-03-11	34.394	35.550	34.394	34.535	31.265	19,151
2025-03-10	34.325	35.950	34.220	35.410	32.057	318,187
2025-03-07	32.600	34.880	32.260	34.555	31.283	20,181
2025-03-06	30.105	32.785	30.000	32.785	29.680	21,624
2025-03-05	30.700	32.720	30.700	32.070	29.033	10,645
2025-03-04	30.505	30.520	30.120	30.200	27.340	8,392
2025-03-03	31.270	32.040	31.270	31.325	28.359	4,301
2025-02-28	31.150	31.580	31.150	31.400	28.426	6,439
2025-02-27	32.155	32.200	31.660	31.890	28.870	21,188
2025-02-26	31.000	32.180	31.000	31.680	28.680	6,484
2025-02-25	31.545	31.710	30.830	31.220	28.264	687,118

← NewerPage 7 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.