Solvay SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 32.550 | 32.550 | 31.710 | 31.780 | 26.675 | 302,052 |
| 2024-06-12 | 32.410 | 33.050 | 32.410 | 32.820 | 27.548 | 244,552 |
| 2024-06-11 | 31.640 | 32.530 | 31.640 | 32.350 | 27.154 | 424,271 |
| 2024-06-10 | 30.850 | 31.740 | 30.730 | 31.740 | 26.642 | 265,293 |
| 2024-06-07 | 30.910 | 31.210 | 30.600 | 30.970 | 25.995 | 161,556 |
| 2024-06-06 | 31.490 | 31.510 | 30.600 | 30.920 | 25.953 | 325,501 |
| 2024-06-05 | 31.770 | 31.940 | 31.270 | 31.270 | 26.247 | 371,491 |
| 2024-06-04 | 31.780 | 31.860 | 31.260 | 31.650 | 26.566 | 345,119 |
| 2024-06-03 | 33.200 | 33.290 | 31.820 | 31.830 | 26.717 | 271,111 |
| 2024-05-31 | 34.250 | 34.650 | 33.450 | 33.630 | 27.548 | 348,292 |
| 2024-05-30 | 34.610 | 34.610 | 33.750 | 34.310 | 28.105 | 270,049 |
| 2024-05-29 | 34.400 | 34.440 | 33.900 | 34.220 | 28.031 | 245,711 |
| 2024-05-28 | 34.460 | 34.540 | 33.820 | 34.400 | 28.179 | 239,174 |
| 2024-05-27 | 34.520 | 34.900 | 34.250 | 34.500 | 28.261 | 145,496 |
| 2024-05-24 | 34.300 | 35.040 | 34.060 | 34.520 | 28.277 | 297,474 |
| 2024-05-23 | 34.190 | 34.750 | 34.150 | 34.470 | 28.236 | 301,874 |
| 2024-05-22 | 33.300 | 34.190 | 32.930 | 34.190 | 28.007 | 345,186 |
| 2024-05-21 | 33.980 | 34.130 | 33.320 | 33.320 | 27.294 | 171,162 |
| 2024-05-20 | 34.400 | 34.400 | 33.700 | 34.050 | 27.892 | 164,887 |
| 2024-05-17 | 32.840 | 34.070 | 32.590 | 34.070 | 27.908 | 339,910 |
| 2024-05-16 | 34.140 | 34.140 | 33.050 | 33.600 | 27.523 | 235,321 |
| 2024-05-15 | 34.630 | 34.900 | 33.750 | 34.100 | 27.933 | 242,453 |
| 2024-05-14 | 34.220 | 34.520 | 33.560 | 34.520 | 28.277 | 279,550 |
| 2024-05-13 | 33.500 | 34.460 | 33.330 | 34.310 | 28.105 | 273,103 |
| 2024-05-10 | 34.790 | 34.940 | 33.580 | 33.650 | 27.564 | 223,080 |
| 2024-05-09 | 34.650 | 35.330 | 34.210 | 34.390 | 28.171 | 262,471 |
| 2024-05-08 | 34.340 | 36.620 | 33.430 | 34.680 | 28.408 | 1,057,246 |
| 2024-05-07 | 31.600 | 35.250 | 31.360 | 34.760 | 28.474 | 1,075,584 |
| 2024-05-06 | 30.290 | 30.990 | 30.140 | 30.420 | 24.919 | 273,816 |
| 2024-05-03 | 29.570 | 30.300 | 29.500 | 30.140 | 24.689 | 364,126 |
| 2024-05-02 | 30.410 | 30.600 | 29.710 | 30.500 | 24.984 | 390,674 |
| 2024-04-30 | 30.900 | 31.180 | 30.290 | 30.410 | 24.910 | 232,054 |
| 2024-04-29 | 30.210 | 30.900 | 30.210 | 30.850 | 25.271 | 225,725 |
| 2024-04-26 | 30.250 | 30.720 | 29.960 | 30.180 | 24.722 | 331,898 |
| 2024-04-25 | 31.300 | 31.330 | 29.670 | 29.750 | 24.370 | 478,021 |
| 2024-04-24 | 30.950 | 31.750 | 30.910 | 31.200 | 25.558 | 307,607 |
| 2024-04-23 | 31.580 | 31.660 | 30.050 | 31.000 | 25.394 | 471,634 |
| 2024-04-22 | 30.820 | 31.600 | 30.770 | 31.570 | 25.861 | 401,308 |
| 2024-04-19 | 30.500 | 31.040 | 28.340 | 30.750 | 25.189 | 697,878 |
| 2024-04-18 | 29.900 | 30.700 | 29.780 | 30.650 | 25.107 | 347,317 |
| 2024-04-17 | 28.780 | 29.990 | 28.760 | 29.800 | 24.411 | 352,161 |
| 2024-04-16 | 29.200 | 29.350 | 28.780 | 28.780 | 23.575 | 434,787 |
| 2024-04-15 | 29.100 | 29.850 | 29.000 | 29.450 | 24.124 | 388,339 |
| 2024-04-12 | 29.400 | 29.800 | 29.170 | 29.500 | 24.165 | 437,731 |
| 2024-04-11 | 28.930 | 29.260 | 28.650 | 28.960 | 23.723 | 306,645 |
| 2024-04-10 | 28.340 | 29.720 | 28.120 | 28.640 | 23.461 | 735,134 |
| 2024-04-09 | 28.350 | 28.430 | 28.050 | 28.200 | 23.100 | 253,999 |
| 2024-04-08 | 27.400 | 28.310 | 27.340 | 28.270 | 23.157 | 487,088 |
| 2024-04-05 | 27.350 | 27.960 | 27.010 | 27.350 | 22.404 | 540,908 |
| 2024-04-04 | 28.500 | 29.190 | 27.710 | 27.710 | 22.699 | 1,493,843 |
| 2024-04-03 | 25.680 | 26.880 | 25.630 | 26.690 | 21.863 | 448,326 |
| 2024-04-02 | 25.350 | 25.800 | 25.300 | 25.600 | 20.970 | 302,238 |
| 2024-03-28 | 25.020 | 25.360 | 24.700 | 25.300 | 20.725 | 292,668 |
| 2024-03-27 | 24.460 | 24.970 | 24.320 | 24.970 | 20.454 | 203,281 |
| 2024-03-26 | 25.030 | 25.090 | 24.300 | 24.550 | 20.110 | 323,207 |
| 2024-03-25 | 24.550 | 25.100 | 24.520 | 25.060 | 20.528 | 348,983 |
| 2024-03-22 | 24.140 | 24.720 | 23.840 | 24.540 | 20.102 | 295,245 |
| 2024-03-21 | 24.180 | 24.480 | 24.030 | 24.160 | 19.791 | 415,990 |
| 2024-03-20 | 23.640 | 24.110 | 23.500 | 24.030 | 19.684 | 308,989 |
| 2024-03-19 | 23.150 | 23.750 | 23.040 | 23.670 | 19.389 | 429,140 |
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.