Solvay SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	31.290	31.720	31.230	31.525	28.540	2,061
2025-02-21	31.770	31.770	31.115	31.115	28.168	3,899
2025-02-20	31.440	32.000	31.440	31.860	28.843	5,607
2025-02-19	33.250	33.580	31.660	31.660	28.662	505,368
2025-02-18	32.765	33.105	32.500	33.105	29.970	810,750
2025-02-17	32.450	32.760	32.310	32.440	29.368	6,104
2025-02-14	31.810	32.800	31.800	32.440	29.368	9,951
2025-02-13	31.545	32.080	31.510	31.925	28.902	10,112
2025-02-12	30.830	31.325	30.830	30.880	27.956	5,258
2025-02-11	30.305	30.540	30.155	30.155	27.299	144,432
2025-02-10	30.305	30.910	30.270	30.705	27.797	3,391
2025-02-07	31.000	31.490	30.405	30.505	27.616	13,299
2025-02-06	28.680	30.480	28.680	30.480	27.594	7,419
2025-02-05	29.280	29.280	28.080	28.610	25.901	4,946
2025-02-04	28.790	29.480	28.790	29.480	26.688	5,247
2025-02-03	28.820	29.000	28.570	28.800	26.073	3,052
2025-01-31	29.545	29.930	29.270	29.600	26.797	3,194
2025-01-30	29.200	29.740	29.200	29.270	26.498	13,600
2025-01-29	29.505	29.660	28.980	29.210	26.444	6,311
2025-01-28	29.720	29.720	29.190	29.280	26.507	7,302
2025-01-27	29.600	30.240	29.390	29.925	27.091	23,093
2025-01-24	29.490	29.800	29.490	29.620	26.815	12,112
2025-01-23	29.840	30.210	29.430	29.460	26.670	10,219
2025-01-22	30.525	30.730	29.800	29.870	27.041	5,762
2025-01-21	30.690	30.960	30.600	30.660	27.757	2,209
2025-01-20	30.610	30.770	29.860	30.690	27.784	5,733
2025-01-17	30.850	31.360	30.810	30.945	27.400	18,987
2025-01-16	30.040	30.370	30.040	30.200	26.740	23,431
2025-01-15	29.765	30.525	29.720	30.525	27.028	18,077
2025-01-14	29.420	29.740	29.420	29.705	26.302	9,590
2025-01-13	30.000	30.030	29.230	29.230	25.881	16,250
2025-01-10	30.140	30.140	29.810	29.985	26.550	1,154,128
2025-01-09	30.505	30.890	29.830	29.880	26.457	74,223
2025-01-08	30.460	30.460	30.010	30.355	26.877	4,545
2025-01-07	31.250	31.250	30.260	30.365	26.886	1,389,812
2025-01-06	31.430	31.430	30.810	31.280	27.696	5,486
2025-01-03	31.220	31.550	30.840	31.040	27.484	7,204
2025-01-02	32.230	32.460	30.920	31.060	27.502	5,537
2024-12-31	30.945	31.000	30.690	30.690	27.174	583
2024-12-30	30.900	30.900	30.600	30.735	27.214	4,089
2024-12-27	30.650	30.940	30.650	30.850	27.316	4,596
2024-12-24	30.505	30.790	30.505	30.505	27.010	1,303
2024-12-23	30.545	30.700	29.920	30.515	27.019	15,183
2024-12-20	30.600	30.770	30.460	30.575	27.072	9,138
2024-12-19	30.850	31.060	30.550	30.660	27.148	36,284
2024-12-18	31.000	31.530	30.770	31.450	27.847	74,755
2024-12-17	31.350	31.720	31.350	31.400	27.803	140,046
2024-12-16	31.600	31.810	31.100	31.680	28.051	116,269
2024-12-13	31.800	32.080	31.500	32.010	28.343	6,466
2024-12-12	32.400	32.660	32.080	32.365	28.657	6,413
2024-12-11	32.000	32.380	31.780	31.975	28.312	33,164
2024-12-10	32.490	32.490	32.006	32.325	28.622	3,235
2024-12-09	32.000	32.660	31.950	32.165	28.480	68,347
2024-12-06	31.860	31.860	31.410	31.745	28.108	256,136
2024-12-05	31.320	31.850	31.320	31.375	27.781	12,342
2024-12-04	31.250	31.600	31.030	31.060	27.502	6,656
2024-12-03	32.260	32.260	30.770	30.935	27.391	17,888
2024-12-02	32.650	32.790	31.790	31.965	28.303	10,266
2024-11-29	32.420	32.990	32.420	32.420	28.706	9,094
2024-11-28	32.032	32.440	32.032	32.345	28.639	6,919

← NewerPage 8 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.