Solvar Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	2.740	2.780	2.740	2.750	1.794	287,946
2022-04-20	2.750	2.770	2.720	2.750	1.794	221,805
2022-04-19	2.730	2.750	2.700	2.730	1.781	333,439
2022-04-14	2.720	2.760	2.670	2.760	1.801	237,861
2022-04-13	2.750	2.750	2.650	2.700	1.762	291,932
2022-04-12	2.810	2.810	2.710	2.750	1.794	166,767
2022-04-11	2.870	2.900	2.810	2.810	1.833	80,116
2022-04-08	2.900	2.930	2.830	2.900	1.892	139,067
2022-04-07	3.000	3.000	2.790	2.850	1.860	499,049
2022-04-06	3.040	3.040	2.960	2.990	1.951	219,775
2022-04-05	3.020	3.060	3.000	3.040	1.983	110,391
2022-04-04	3.100	3.100	2.990	3.020	1.970	54,852
2022-04-01	3.020	3.060	3.010	3.060	1.997	58,142
2022-03-31	3.080	3.080	3.020	3.070	2.003	84,775
2022-03-30	3.100	3.100	3.040	3.080	2.010	64,185
2022-03-29	3.030	3.090	3.030	3.070	2.003	203,767
2022-03-28	3.060	3.070	2.990	3.060	1.997	244,601
2022-03-25	3.040	3.050	3.005	3.040	1.983	250,686
2022-03-24	3.030	3.050	2.990	2.990	1.951	82,452
2022-03-23	2.990	3.090	2.990	3.000	1.957	211,513
2022-03-22	2.960	3.020	2.930	2.990	1.951	210,243
2022-03-21	2.910	2.990	2.880	2.900	1.892	330,952
2022-03-18	3.020	3.020	2.875	2.900	1.892	687,434
2022-03-17	2.970	3.050	2.960	3.040	1.983	78,212
2022-03-16	2.900	2.950	2.870	2.950	1.925	114,868
2022-03-15	2.970	3.010	2.910	2.970	1.899	211,667
2022-03-14	2.970	3.000	2.920	3.000	1.918	73,379
2022-03-11	2.890	2.960	2.890	2.960	1.892	122,597
2022-03-10	2.930	2.960	2.910	2.910	1.860	135,937
2022-03-09	2.900	2.930	2.820	2.900	1.854	247,384
2022-03-08	2.790	2.880	2.730	2.870	1.835	350,536
2022-03-07	3.040	3.050	2.850	2.880	1.841	508,544
2022-03-04	3.100	3.120	3.000	3.020	1.931	247,760
2022-03-03	3.120	3.150	3.090	3.110	1.988	84,228
2022-03-02	3.100	3.130	3.070	3.100	1.982	107,886
2022-03-01	3.040	3.180	3.040	3.160	2.020	269,734
2022-02-28	3.140	3.220	3.000	3.000	1.918	172,830
2022-02-25	3.010	3.120	2.970	3.110	1.988	446,190
2022-02-24	3.050	3.160	2.920	2.970	1.899	300,338
2022-02-23	3.060	3.150	3.060	3.080	1.969	235,178
2022-02-22	3.170	3.190	3.070	3.090	1.975	171,092
2022-02-21	3.300	3.310	3.180	3.200	2.046	210,733
2022-02-18	3.330	3.330	3.240	3.280	2.097	493,170
2022-02-17	3.320	3.430	3.280	3.290	2.103	520,797
2022-02-16	3.200	3.350	3.180	3.330	2.129	644,243
2022-02-15	3.350	3.510	3.120	3.120	1.995	923,239
2022-02-14	3.250	3.410	3.250	3.300	2.110	402,954
2022-02-11	3.250	3.280	3.140	3.240	2.071	155,256
2022-02-10	3.240	3.340	3.200	3.280	2.097	344,255
2022-02-09	3.210	3.210	3.090	3.200	2.046	125,028
2022-02-08	3.100	3.180	3.080	3.160	2.020	445,690
2022-02-07	3.080	3.110	3.040	3.110	1.988	131,037
2022-02-04	3.020	3.100	3.020	3.100	1.982	92,190
2022-02-03	2.980	3.060	2.980	3.040	1.943	253,951
2022-02-02	3.060	3.070	2.970	2.970	1.899	322,568
2022-02-01	3.010	3.150	3.010	3.040	1.943	395,079
2022-01-31	2.890	3.030	2.890	3.030	1.937	353,203
2022-01-28	2.900	3.010	2.810	3.010	1.924	829,879
2022-01-27	2.920	2.990	2.790	2.850	1.822	801,450
2022-01-25	3.060	3.090	2.930	2.950	1.886	1,170,662

← NewerPage 20 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	0.0850 AUD
2026-03-04	0.0850 AUD
2025-12-11	0.0250 AUD
2025-09-03	0.0800 AUD
2025-03-04	0.0600 AUD
2024-09-03	0.0500 AUD
2024-03-04	0.0500 AUD
2023-09-01	0.0900 AUD
2023-03-01	0.0750 AUD
2022-09-01	0.0700 AUD
2022-03-16	0.0600 AUD
2021-09-08	0.0700 AUD
2021-03-09	0.0300 AUD
2020-09-02	0.0300 AUD
2020-03-05	0.0500 AUD
2019-09-23	0.0500 AUD
2019-03-05	0.0500 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.