Solvay SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	31.160	32.970	31.160	32.335	28.631	10,697
2024-11-26	30.505	31.130	30.220	30.430	26.944	8,617
2024-11-25	31.365	31.470	30.350	30.775	27.249	12,643
2024-11-22	31.370	31.370	30.900	31.270	27.688	3,290
2024-11-21	30.905	31.180	30.410	31.020	27.466	10,023
2024-11-20	31.505	32.490	30.960	31.080	27.519	17,502
2024-11-19	32.185	32.460	31.120	31.745	28.108	9,908
2024-11-18	32.200	32.560	32.110	32.290	28.591	4,763
2024-11-15	31.660	32.390	31.290	32.090	28.414	5,328
2024-11-14	31.990	31.990	31.340	31.820	28.175	3,722
2024-11-13	32.000	32.110	31.380	31.755	28.117	13,982
2024-11-12	33.000	33.000	31.710	32.145	28.462	12,722
2024-11-11	33.800	34.250	33.130	33.430	29.600	3,947
2024-11-08	33.690	33.930	33.390	33.620	29.768	18,509
2024-11-07	34.000	34.890	33.730	34.460	30.512	32,180
2024-11-06	37.200	38.800	34.920	35.915	31.800	16,780
2024-11-05	37.410	37.790	37.410	37.670	33.354	7,277
2024-11-04	37.050	37.790	37.050	37.220	32.956	3,831
2024-11-01	36.840	37.430	36.840	37.080	32.832	260,322
2024-10-31	36.975	37.280	36.410	36.460	32.283	8,721
2024-10-30	37.990	37.990	37.260	37.800	33.470	257,001
2024-10-29	38.070	38.870	38.070	38.290	33.903	6,747
2024-10-28	38.000	38.750	37.850	37.870	33.532	291,848
2024-10-25	38.680	38.830	38.220	38.555	34.138	6,409
2024-10-24	38.420	38.830	38.420	38.725	34.289	9,641
2024-10-23	38.860	38.860	37.915	38.840	34.390	6,539
2024-10-22	38.801	39.370	38.801	39.050	34.576	30,381
2024-10-21	38.480	39.160	38.480	38.890	34.435	52,032
2024-10-18	38.200	39.380	38.070	39.010	34.541	46,654
2024-10-17	39.135	39.230	38.000	39.030	34.559	112,906
2024-10-16	38.480	39.125	38.400	39.125	34.643	91,963
2024-10-15	38.000	38.710	37.860	38.680	34.249	155,133
2024-10-14	37.555	37.810	37.110	37.345	33.067	26,553
2024-10-11	36.775	37.350	36.490	37.305	33.031	36,918
2024-10-10	36.535	37.000	36.480	36.610	32.416	9,374
2024-10-09	35.785	36.470	35.510	36.400	32.230	63,730
2024-10-08	36.505	36.710	35.670	36.020	31.893	8,107
2024-10-07	37.505	37.510	36.480	36.660	32.460	145,947
2024-10-04	36.200	37.560	36.150	36.965	32.730	175,222
2024-10-03	36.230	36.515	36.230	36.410	32.239	305,773
2024-10-02	35.600	36.800	35.530	36.375	32.208	14,358
2024-10-01	35.365	35.880	35.280	35.280	31.238	14,777
2024-09-30	34.305	35.430	33.340	35.400	31.344	139,209
2024-09-27	34.250	35.010	34.150	34.905	30.906	236,736
2024-09-26	34.105	34.120	33.670	34.000	30.105	7,762
2024-09-25	34.200	34.630	33.640	33.785	29.915	4,941
2024-09-24	34.600	35.090	34.390	34.745	30.765	82,383
2024-09-23	34.400	34.640	34.140	34.200	30.282	4,221
2024-09-20	34.600	34.600	33.940	34.305	30.375	110,504
2024-09-19	34.000	34.660	33.780	34.410	30.468	19,354
2024-09-18	32.745	33.800	32.590	33.460	29.627	5,810
2024-09-17	31.720	32.750	31.720	32.375	28.666	20,669
2024-09-16	31.160	31.490	31.160	31.240	27.661	29,910
2024-09-13	31.200	31.600	31.200	31.450	27.847	3,983
2024-09-12	31.370	31.370	30.810	31.175	27.604	8,495
2024-09-11	30.930	32.030	30.930	31.690	28.060	13,872
2024-09-10	31.745	32.010	31.070	31.600	27.980	11,147
2024-09-09	31.680	31.680	31.280	31.505	27.896	4,686
2024-09-06	31.400	31.760	31.210	31.535	27.922	13,456
2024-09-05	31.570	32.220	31.570	32.070	28.396	2,291

← NewerPage 9 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.