Solvay SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 25.040 | 25.300 | 24.960 | 25.180 | 25.180 | 289,732 |
| 2026-10-15 | 24.940 | 25.160 | 24.800 | 25.120 | 25.120 | 366,240 |
| 2026-10-14 | 24.720 | 25.140 | 24.640 | 24.920 | 24.920 | 397,462 |
| 2026-10-13 | 24.960 | 25.110 | 24.500 | 24.720 | 24.720 | 362,139 |
| 2026-10-12 | 25.000 | 25.000 | 24.680 | 24.860 | 24.860 | 433,393 |
| 2026-10-09 | 25.000 | 25.460 | 24.940 | 24.980 | 24.980 | 415,603 |
| 2026-10-08 | 25.000 | 25.080 | 24.560 | 24.800 | 24.800 | 350,769 |
| 2026-10-07 | 24.620 | 25.340 | 24.620 | 24.980 | 24.980 | 363,914 |
| 2026-10-06 | 24.720 | 24.860 | 24.440 | 24.860 | 24.860 | 282,560 |
| 2026-10-05 | 24.600 | 24.820 | 24.360 | 24.600 | 24.600 | 316,607 |
| 2026-10-02 | 24.400 | 24.920 | 24.280 | 24.660 | 24.660 | 577,808 |
| 2026-10-01 | 24.080 | 24.280 | 23.840 | 24.260 | 24.260 | 613,461 |
| 2026-09-30 | 24.600 | 24.720 | 24.320 | 24.320 | 24.320 | 281,822 |
| 2026-09-29 | 24.640 | 24.820 | 24.420 | 24.520 | 24.520 | 229,642 |
| 2026-09-28 | 24.840 | 24.900 | 24.520 | 24.660 | 24.660 | 268,091 |
| 2026-09-25 | 24.900 | 24.900 | 24.660 | 24.800 | 24.800 | 503,902 |
| 2026-09-24 | 25.320 | 25.520 | 24.940 | 24.940 | 24.940 | 369,742 |
| 2026-09-23 | 25.700 | 25.740 | 25.020 | 25.480 | 25.480 | 286,511 |
| 2026-09-22 | 25.200 | 25.540 | 25.020 | 25.360 | 25.360 | 298,571 |
| 2026-09-21 | 25.120 | 25.480 | 24.980 | 25.300 | 25.300 | 256,282 |
| 2026-09-18 | 26.020 | 26.170 | 25.040 | 25.140 | 25.140 | 829,087 |
| 2026-09-17 | 26.000 | 26.300 | 25.680 | 26.300 | 26.300 | 298,346 |
| 2026-09-16 | 25.800 | 26.180 | 25.800 | 25.900 | 25.900 | 332,305 |
| 2026-09-15 | 25.840 | 25.840 | 25.440 | 25.840 | 25.840 | 263,190 |
| 2026-09-14 | 25.800 | 26.120 | 25.640 | 25.780 | 25.780 | 281,959 |
| 2026-09-11 | 26.060 | 26.300 | 25.560 | 25.880 | 25.880 | 261,369 |
| 2026-09-10 | 25.880 | 26.100 | 25.540 | 26.060 | 26.060 | 282,850 |
| 2026-09-09 | 26.380 | 26.620 | 25.640 | 25.840 | 25.840 | 482,027 |
| 2026-09-08 | 25.800 | 26.800 | 25.800 | 26.340 | 26.340 | 424,925 |
| 2026-09-07 | 26.020 | 26.180 | 25.840 | 25.960 | 25.960 | 155,662 |
| 2026-09-04 | 25.720 | 26.180 | 25.520 | 26.180 | 26.180 | 221,444 |
| 2026-09-03 | 25.800 | 26.280 | 25.740 | 25.940 | 25.940 | 289,537 |
| 2026-09-02 | 25.600 | 25.940 | 25.440 | 25.720 | 25.720 | 237,309 |
| 2026-09-01 | 25.980 | 26.320 | 25.520 | 25.760 | 25.760 | 417,775 |
| 2026-08-31 | 25.960 | 26.340 | 25.840 | 25.840 | 25.840 | 406,316 |
| 2026-08-28 | 25.440 | 25.920 | 25.440 | 25.760 | 25.760 | 258,109 |
| 2026-08-27 | 25.440 | 25.540 | 25.140 | 25.400 | 25.400 | 208,643 |
| 2026-08-26 | 25.700 | 25.720 | 25.520 | 25.560 | 25.560 | 136,280 |
| 2026-08-25 | 25.680 | 26.180 | 25.340 | 25.580 | 25.580 | 218,627 |
| 2026-08-24 | 25.440 | 25.700 | 25.380 | 25.580 | 25.580 | 192,992 |
| 2026-08-21 | 25.320 | 25.520 | 25.200 | 25.520 | 25.520 | 293,376 |
| 2026-08-20 | 25.400 | 25.420 | 25.010 | 25.260 | 25.260 | 688,946 |
| 2026-08-19 | 26.020 | 26.280 | 25.860 | 25.860 | 25.860 | 375,016 |
| 2026-08-18 | 25.840 | 26.200 | 25.820 | 26.160 | 26.160 | 300,722 |
| 2026-08-17 | 26.300 | 26.360 | 25.860 | 26.100 | 26.100 | 277,433 |
| 2026-08-14 | 26.160 | 26.500 | 26.060 | 26.340 | 26.340 | 232,038 |
| 2026-08-13 | 26.400 | 26.400 | 25.840 | 26.200 | 26.200 | 350,937 |
| 2026-08-12 | 26.500 | 26.700 | 26.400 | 26.640 | 26.640 | 145,667 |
| 2026-08-11 | 26.500 | 26.640 | 26.280 | 26.460 | 26.460 | 187,723 |
| 2026-08-10 | 26.760 | 26.860 | 26.340 | 26.640 | 26.640 | 273,013 |
| 2026-08-07 | 26.780 | 26.960 | 26.580 | 26.780 | 26.780 | 248,650 |
| 2026-08-06 | 26.580 | 26.940 | 26.580 | 26.720 | 26.720 | 233,884 |
| 2026-08-05 | 26.600 | 26.920 | 26.420 | 26.500 | 26.500 | 256,142 |
| 2026-08-04 | 26.580 | 26.800 | 26.080 | 26.520 | 26.520 | 422,017 |
| 2026-08-03 | 26.600 | 26.940 | 26.560 | 26.580 | 26.580 | 347,394 |
| 2026-07-31 | 26.960 | 27.160 | 26.320 | 26.560 | 26.560 | 377,425 |
| 2026-07-30 | 26.860 | 27.300 | 26.360 | 26.980 | 26.980 | 424,647 |
| 2026-07-29 | 26.480 | 27.760 | 26.420 | 26.740 | 26.740 | 699,334 |
| 2026-07-28 | 26.200 | 26.680 | 26.140 | 26.420 | 26.420 | 319,762 |
| 2026-07-27 | 26.540 | 26.680 | 26.220 | 26.220 | 26.220 | 235,183 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-18 | 1.4600 EUR |
| 2026-01-19 | 0.9700 EUR |
| 2025-05-19 | 1.4600 EUR |
| 2025-01-20 | 0.9700 EUR |
| 2024-06-03 | 0.8100 EUR |
| 2024-01-15 | 1.6200 EUR |
| 2023-05-15 | 2.5100 EUR |
| 2023-01-16 | 1.5400 EUR |
| 2022-05-16 | 2.3500 EUR |
| 2022-01-13 | 1.5000 EUR |
| 2021-05-17 | 2.2500 EUR |
| 2021-01-14 | 1.5000 EUR |
| 2020-05-18 | 2.2500 EUR |
| 2020-01-16 | 1.5000 EUR |
| 2019-05-21 | 2.3100 EUR |
| 2019-01-15 | 1.4400 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.