Solvar Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	3.090	3.130	3.040	3.090	1.975	196,239
2022-01-21	3.220	3.240	3.140	3.160	2.020	285,289
2022-01-20	3.280	3.280	3.210	3.210	2.052	115,964
2022-01-19	3.450	3.450	3.280	3.300	2.110	159,448
2022-01-18	3.420	3.430	3.340	3.340	2.135	178,827
2022-01-17	3.450	3.460	3.370	3.450	2.205	138,535
2022-01-14	3.330	3.390	3.330	3.370	2.154	59,005
2022-01-13	3.390	3.405	3.360	3.390	2.167	69,059
2022-01-12	3.400	3.400	3.360	3.390	2.167	131,272
2022-01-11	3.490	3.490	3.320	3.320	2.122	168,893
2022-01-10	3.490	3.490	3.400	3.430	2.193	100,596
2022-01-07	3.500	3.510	3.440	3.480	2.225	122,660
2022-01-06	3.570	3.575	3.490	3.510	2.244	154,357
2022-01-05	3.470	3.605	3.470	3.600	2.301	205,339
2022-01-04	3.550	3.580	3.490	3.540	2.263	224,990
2021-12-31	3.485	3.550	3.470	3.550	2.269	101,155
2021-12-30	3.440	3.550	3.440	3.490	2.231	171,231
2021-12-29	3.400	3.510	3.400	3.480	2.225	208,497
2021-12-24	3.350	3.425	3.335	3.390	2.167	348,082
2021-12-23	3.220	3.360	3.195	3.320	2.122	395,758
2021-12-22	3.190	3.260	3.160	3.210	2.052	170,119
2021-12-21	3.100	3.200	3.090	3.160	2.020	226,414
2021-12-20	3.180	3.190	3.110	3.190	2.039	172,203
2021-12-17	3.170	3.190	3.090	3.180	2.033	341,365
2021-12-16	3.140	3.170	3.120	3.160	2.020	93,019
2021-12-15	3.220	3.230	3.130	3.130	2.001	131,095
2021-12-14	3.210	3.250	3.190	3.210	2.052	219,203
2021-12-13	3.350	3.350	3.190	3.210	2.052	390,053
2021-12-10	3.200	3.380	3.150	3.380	2.161	587,776
2021-12-09	3.180	3.280	3.140	3.200	2.046	298,576
2021-12-08	3.120	3.200	3.090	3.160	2.020	227,003
2021-12-07	3.100	3.120	3.055	3.070	1.963	200,696
2021-12-06	3.160	3.170	3.030	3.090	1.975	386,490
2021-12-03	3.100	3.160	3.080	3.110	1.988	394,056
2021-12-02	2.970	3.110	2.930	3.100	1.982	894,920
2021-12-01	3.060	3.090	2.990	3.000	1.918	281,758
2021-11-30	3.060	3.170	3.060	3.100	1.982	282,077
2021-11-29	3.080	3.120	3.040	3.080	1.969	722,632
2021-11-26	3.360	3.360	3.120	3.120	1.995	372,599
2021-11-25	3.360	3.360	3.260	3.260	2.084	611,816
2021-11-24	3.310	3.350	3.290	3.320	2.122	376,647
2021-11-23	3.310	3.320	3.270	3.300	2.110	419,328
2021-11-22	3.350	3.390	3.300	3.310	2.116	217,109
2021-11-19	3.440	3.480	3.320	3.330	2.129	429,149
2021-11-18	3.350	3.445	3.330	3.440	2.199	1,618,309
2021-11-17	3.320	3.475	3.300	3.330	2.129	691,974
2021-11-16	3.240	3.250	3.170	3.210	2.052	166,536
2021-11-15	3.220	3.280	3.220	3.240	2.071	68,469
2021-11-12	3.240	3.260	3.180	3.210	2.052	189,753
2021-11-11	3.240	3.280	3.230	3.230	2.065	112,128
2021-11-10	3.280	3.285	3.250	3.280	2.097	150,182
2021-11-09	3.310	3.340	3.250	3.250	2.078	209,201
2021-11-08	3.210	3.310	3.210	3.310	2.116	162,897
2021-11-05	3.250	3.290	3.220	3.230	2.065	248,250
2021-11-04	3.280	3.320	3.230	3.230	2.065	585,464
2021-11-03	3.370	3.370	3.270	3.270	2.090	214,476
2021-11-02	3.380	3.410	3.330	3.370	2.154	146,272
2021-11-01	3.440	3.440	3.350	3.380	2.161	218,604
2021-10-29	3.280	3.370	3.280	3.330	2.129	119,024
2021-10-28	3.370	3.370	3.270	3.350	2.142	221,011

← NewerPage 21 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.