Solvay SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	31.490	31.870	31.180	31.210	26.197	163,894
2024-09-05	31.340	32.310	31.340	31.670	26.583	230,413
2024-09-04	31.100	31.740	31.030	31.560	26.490	110,471
2024-09-03	32.050	32.240	31.470	31.520	26.457	115,050
2024-09-02	31.740	32.360	31.470	32.180	27.011	137,822
2024-08-30	31.190	31.830	31.080	31.700	26.608	222,082
2024-08-29	30.820	31.250	30.820	31.080	26.088	110,738
2024-08-28	31.140	31.190	30.540	30.930	25.962	133,750
2024-08-27	30.910	31.360	30.810	31.140	26.138	102,326
2024-08-26	31.150	31.460	30.830	31.030	26.046	72,965
2024-08-23	31.180	31.540	31.180	31.270	26.247	84,423
2024-08-22	30.980	31.380	30.780	31.230	26.213	87,006
2024-08-21	30.530	31.020	30.530	30.970	25.995	128,994
2024-08-20	31.170	31.170	30.470	30.530	25.626	152,575
2024-08-19	31.030	31.300	30.670	31.030	26.046	180,272
2024-08-16	30.940	31.120	30.730	30.880	25.920	141,253
2024-08-15	30.550	31.090	30.450	30.920	25.953	125,365
2024-08-14	30.650	30.680	30.060	30.480	25.584	209,068
2024-08-13	30.690	31.040	30.360	30.600	25.685	103,593
2024-08-12	31.300	31.690	30.590	30.590	25.676	132,932
2024-08-09	30.910	31.520	30.910	31.160	26.155	179,785
2024-08-08	30.800	30.960	30.410	30.800	25.853	172,146
2024-08-07	30.510	31.230	30.380	30.890	25.928	178,311
2024-08-06	30.500	31.010	30.040	30.190	25.341	264,982
2024-08-05	30.100	30.480	29.470	29.940	25.131	473,460
2024-08-02	31.230	31.760	30.860	30.860	25.903	265,760
2024-08-01	32.140	32.600	31.190	31.470	26.415	275,048
2024-07-31	33.850	34.000	32.200	32.520	27.296	561,976
2024-07-30	33.000	33.620	32.860	33.180	27.850	142,743
2024-07-29	33.250	33.560	33.070	33.180	27.850	101,941
2024-07-26	33.090	33.440	32.650	33.260	27.917	150,065
2024-07-25	33.400	33.750	32.430	33.420	28.052	143,724
2024-07-24	33.550	33.980	33.460	33.510	28.127	118,200
2024-07-23	33.950	34.020	33.500	33.830	28.396	99,602
2024-07-22	34.350	34.500	33.670	34.140	28.656	144,759
2024-07-19	34.290	34.360	33.530	34.010	28.547	188,494
2024-07-18	34.000	34.930	33.800	34.640	29.076	400,707
2024-07-17	32.730	33.940	32.040	33.940	28.488	222,062
2024-07-16	32.200	32.660	31.940	32.450	27.238	88,377
2024-07-15	32.460	32.690	31.900	32.280	27.095	123,588
2024-07-12	32.300	32.930	32.300	32.590	27.355	116,583
2024-07-11	32.110	32.600	32.070	32.350	27.154	159,663
2024-07-10	32.300	32.390	31.750	32.040	26.893	207,620
2024-07-09	33.790	34.060	32.290	32.510	27.288	364,262
2024-07-08	33.400	33.950	32.820	33.950	28.497	194,477
2024-07-05	34.060	34.280	33.510	33.510	28.127	212,429
2024-07-04	34.000	34.200	33.540	34.060	28.589	130,465
2024-07-03	33.950	34.140	33.480	34.140	28.656	262,502
2024-07-02	33.500	34.000	33.140	34.000	28.539	231,379
2024-07-01	33.300	33.490	32.730	33.490	28.110	206,747
2024-06-28	32.950	33.060	32.320	32.870	27.590	277,611
2024-06-27	32.300	33.000	32.200	32.900	27.615	182,682
2024-06-26	31.900	32.350	31.650	31.870	26.751	267,568
2024-06-25	33.000	33.340	31.910	31.910	26.784	241,894
2024-06-24	31.700	33.630	31.700	33.070	27.758	347,579
2024-06-21	31.860	32.050	31.560	31.720	26.625	2,005,373
2024-06-20	31.320	32.110	31.320	31.710	26.616	296,995
2024-06-19	31.260	31.820	31.200	31.350	26.314	175,454
2024-06-18	31.580	31.690	31.070	31.230	26.213	218,534
2024-06-17	30.920	31.480	30.890	31.340	26.306	273,690

← NewerPage 10 of 22 · 1,282 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.