Solvar Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1.885 | 1.885 | 1.835 | 1.875 | 1.700 | 74,767 |
| 2026-02-03 | 1.865 | 1.895 | 1.855 | 1.870 | 1.696 | 47,400 |
| 2026-02-02 | 1.860 | 1.900 | 1.850 | 1.850 | 1.677 | 36,069 |
| 2026-01-30 | 1.890 | 1.895 | 1.850 | 1.860 | 1.687 | 55,162 |
| 2026-01-29 | 1.885 | 1.913 | 1.855 | 1.900 | 1.723 | 49,519 |
| 2026-01-28 | 1.925 | 1.925 | 1.880 | 1.880 | 1.705 | 101,405 |
| 2026-01-27 | 1.960 | 1.980 | 1.925 | 1.930 | 1.750 | 171,900 |
| 2026-01-23 | 1.950 | 1.960 | 1.915 | 1.960 | 1.777 | 183,067 |
| 2026-01-22 | 1.920 | 1.920 | 1.870 | 1.885 | 1.709 | 90,032 |
| 2026-01-21 | 1.860 | 1.920 | 1.850 | 1.920 | 1.741 | 106,235 |
| 2026-01-20 | 1.840 | 1.870 | 1.820 | 1.840 | 1.668 | 64,156 |
| 2026-01-19 | 1.935 | 1.935 | 1.820 | 1.870 | 1.696 | 129,234 |
| 2026-01-16 | 1.905 | 1.905 | 1.850 | 1.875 | 1.700 | 35,807 |
| 2026-01-15 | 1.925 | 1.925 | 1.865 | 1.895 | 1.718 | 94,928 |
| 2026-01-14 | 1.925 | 1.925 | 1.875 | 1.915 | 1.736 | 133,173 |
| 2026-01-13 | 1.865 | 1.925 | 1.865 | 1.925 | 1.745 | 105,747 |
| 2026-01-12 | 1.840 | 1.865 | 1.830 | 1.855 | 1.682 | 55,349 |
| 2026-01-09 | 1.840 | 1.850 | 1.820 | 1.840 | 1.668 | 46,715 |
| 2026-01-08 | 1.815 | 1.840 | 1.800 | 1.840 | 1.668 | 85,158 |
| 2026-01-07 | 1.750 | 1.815 | 1.750 | 1.815 | 1.646 | 89,999 |
| 2026-01-06 | 1.790 | 1.790 | 1.750 | 1.780 | 1.614 | 47,137 |
| 2026-01-05 | 1.785 | 1.785 | 1.740 | 1.740 | 1.578 | 61,078 |
| 2026-01-02 | 1.745 | 1.775 | 1.740 | 1.760 | 1.596 | 33,979 |
| 2025-12-31 | 1.785 | 1.785 | 1.740 | 1.740 | 1.578 | 51,469 |
| 2025-12-30 | 1.750 | 1.790 | 1.735 | 1.790 | 1.623 | 87,353 |
| 2025-12-29 | 1.815 | 1.815 | 1.740 | 1.750 | 1.587 | 48,591 |
| 2025-12-24 | 1.820 | 1.820 | 1.760 | 1.760 | 1.596 | 13,687 |
| 2025-12-23 | 1.840 | 1.840 | 1.765 | 1.785 | 1.619 | 96,874 |
| 2025-12-22 | 1.720 | 1.840 | 1.720 | 1.800 | 1.632 | 169,011 |
| 2025-12-19 | 1.735 | 1.760 | 1.720 | 1.750 | 1.587 | 90,058 |
| 2025-12-18 | 1.735 | 1.735 | 1.695 | 1.725 | 1.564 | 135,689 |
| 2025-12-17 | 1.735 | 1.735 | 1.690 | 1.710 | 1.551 | 136,488 |
| 2025-12-16 | 1.705 | 1.720 | 1.685 | 1.700 | 1.541 | 156,960 |
| 2025-12-15 | 1.740 | 1.740 | 1.695 | 1.700 | 1.541 | 116,886 |
| 2025-12-12 | 1.785 | 1.785 | 1.705 | 1.735 | 1.573 | 133,568 |
| 2025-12-11 | 1.800 | 1.825 | 1.725 | 1.770 | 1.605 | 215,154 |
| 2025-12-10 | 1.745 | 1.790 | 1.735 | 1.790 | 1.600 | 142,960 |
| 2025-12-09 | 1.730 | 1.755 | 1.710 | 1.730 | 1.547 | 159,628 |
| 2025-12-08 | 1.740 | 1.740 | 1.715 | 1.730 | 1.547 | 102,170 |
| 2025-12-05 | 1.740 | 1.740 | 1.720 | 1.735 | 1.551 | 23,815 |
| 2025-12-04 | 1.780 | 1.785 | 1.730 | 1.740 | 1.556 | 179,160 |
| 2025-12-03 | 1.770 | 1.775 | 1.755 | 1.770 | 1.582 | 61,560 |
| 2025-12-02 | 1.775 | 1.780 | 1.745 | 1.775 | 1.587 | 122,330 |
| 2025-12-01 | 1.775 | 1.800 | 1.750 | 1.750 | 1.565 | 102,164 |
| 2025-11-28 | 1.765 | 1.780 | 1.765 | 1.775 | 1.587 | 93,572 |
| 2025-11-27 | 1.775 | 1.780 | 1.750 | 1.755 | 1.569 | 213,421 |
| 2025-11-26 | 1.740 | 1.775 | 1.735 | 1.770 | 1.582 | 294,153 |
| 2025-11-25 | 1.685 | 1.760 | 1.685 | 1.740 | 1.556 | 522,080 |
| 2025-11-24 | 1.630 | 1.680 | 1.630 | 1.655 | 1.480 | 88,789 |
| 2025-11-21 | 1.670 | 1.670 | 1.635 | 1.635 | 1.462 | 269,853 |
| 2025-11-20 | 1.650 | 1.700 | 1.650 | 1.670 | 1.493 | 196,884 |
| 2025-11-19 | 1.665 | 1.665 | 1.625 | 1.650 | 1.475 | 121,676 |
| 2025-11-18 | 1.650 | 1.690 | 1.645 | 1.645 | 1.471 | 201,237 |
| 2025-11-17 | 1.600 | 1.648 | 1.570 | 1.640 | 1.466 | 283,619 |
| 2025-11-14 | 1.630 | 1.640 | 1.600 | 1.600 | 1.431 | 135,923 |
| 2025-11-13 | 1.620 | 1.700 | 1.620 | 1.635 | 1.462 | 208,316 |
| 2025-11-12 | 1.595 | 1.625 | 1.585 | 1.620 | 1.448 | 101,675 |
| 2025-11-11 | 1.630 | 1.630 | 1.590 | 1.595 | 1.426 | 182,916 |
| 2025-11-10 | 1.580 | 1.615 | 1.575 | 1.615 | 1.444 | 218,629 |
| 2025-11-07 | 1.540 | 1.600 | 1.540 | 1.560 | 1.395 | 120,506 |
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.