Solvay SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 23.230 | 23.630 | 23.030 | 23.440 | 19.201 | 406,545 |
| 2024-03-15 | 23.850 | 24.580 | 23.230 | 23.230 | 19.029 | 1,376,963 |
| 2024-03-14 | 24.440 | 24.730 | 23.650 | 23.820 | 19.512 | 643,203 |
| 2024-03-13 | 24.100 | 26.010 | 23.950 | 24.550 | 20.110 | 844,838 |
| 2024-03-12 | 24.300 | 25.450 | 24.060 | 25.250 | 20.684 | 794,906 |
| 2024-03-11 | 23.680 | 24.100 | 23.450 | 24.100 | 19.742 | 437,456 |
| 2024-03-08 | 23.520 | 23.770 | 22.970 | 23.740 | 19.447 | 426,367 |
| 2024-03-07 | 23.390 | 23.670 | 23.100 | 23.500 | 19.250 | 371,579 |
| 2024-03-06 | 23.580 | 24.100 | 23.550 | 23.550 | 19.291 | 516,710 |
| 2024-03-05 | 23.330 | 23.580 | 23.080 | 23.580 | 19.316 | 321,295 |
| 2024-03-04 | 24.120 | 24.230 | 22.990 | 23.380 | 19.152 | 469,234 |
| 2024-03-01 | 23.630 | 24.530 | 23.590 | 24.200 | 19.823 | 445,507 |
| 2024-02-29 | 23.600 | 23.630 | 23.330 | 23.500 | 19.250 | 601,749 |
| 2024-02-28 | 23.830 | 24.060 | 23.560 | 23.620 | 19.348 | 344,714 |
| 2024-02-27 | 23.540 | 23.890 | 23.330 | 23.750 | 19.455 | 284,263 |
| 2024-02-26 | 23.960 | 23.960 | 23.270 | 23.480 | 19.234 | 316,183 |
| 2024-02-23 | 24.240 | 24.620 | 23.860 | 23.960 | 19.627 | 266,603 |
| 2024-02-22 | 24.230 | 24.400 | 24.010 | 24.220 | 19.840 | 366,743 |
| 2024-02-21 | 23.850 | 24.040 | 23.500 | 24.040 | 19.692 | 431,924 |
| 2024-02-20 | 23.770 | 24.090 | 23.490 | 24.090 | 19.733 | 306,827 |
| 2024-02-19 | 24.110 | 24.140 | 23.690 | 23.690 | 19.406 | 334,433 |
| 2024-02-16 | 24.280 | 24.420 | 23.770 | 24.020 | 19.676 | 445,071 |
| 2024-02-15 | 23.620 | 24.170 | 23.580 | 23.940 | 19.611 | 423,885 |
| 2024-02-14 | 23.070 | 23.500 | 22.910 | 23.490 | 19.242 | 452,602 |
| 2024-02-13 | 22.860 | 23.340 | 22.720 | 23.190 | 18.996 | 530,025 |
| 2024-02-12 | 22.450 | 22.900 | 22.290 | 22.840 | 18.709 | 443,790 |
| 2024-02-09 | 22.500 | 22.740 | 22.210 | 22.210 | 18.193 | 783,024 |
| 2024-02-08 | 22.800 | 23.130 | 22.690 | 23.000 | 18.841 | 622,376 |
| 2024-02-07 | 23.200 | 23.310 | 22.490 | 22.640 | 18.546 | 896,379 |
| 2024-02-06 | 23.740 | 23.820 | 22.880 | 23.470 | 19.226 | 800,098 |
| 2024-02-05 | 24.440 | 24.570 | 23.630 | 23.650 | 19.373 | 640,546 |
| 2024-02-02 | 24.900 | 24.980 | 24.410 | 24.410 | 19.996 | 418,661 |
| 2024-02-01 | 25.330 | 25.500 | 24.530 | 24.590 | 20.143 | 398,800 |
| 2024-01-31 | 25.850 | 26.130 | 25.440 | 25.440 | 20.839 | 1,756,316 |
| 2024-01-30 | 25.880 | 26.050 | 25.610 | 25.690 | 21.044 | 339,731 |
| 2024-01-29 | 26.500 | 26.550 | 25.760 | 25.760 | 21.101 | 375,526 |
| 2024-01-26 | 25.690 | 26.960 | 25.620 | 26.410 | 21.634 | 712,857 |
| 2024-01-25 | 24.840 | 25.760 | 24.800 | 25.600 | 20.970 | 401,178 |
| 2024-01-24 | 25.600 | 25.630 | 24.750 | 24.750 | 20.274 | 564,082 |
| 2024-01-23 | 25.200 | 25.450 | 24.910 | 25.380 | 20.790 | 397,643 |
| 2024-01-22 | 24.300 | 24.770 | 24.080 | 24.760 | 20.282 | 282,294 |
| 2024-01-19 | 23.670 | 24.250 | 23.670 | 24.050 | 19.701 | 679,303 |
| 2024-01-18 | 24.200 | 24.240 | 23.530 | 23.530 | 19.275 | 686,723 |
| 2024-01-17 | 24.700 | 24.730 | 23.990 | 24.260 | 19.873 | 646,371 |
| 2024-01-16 | 25.150 | 25.200 | 24.580 | 24.990 | 20.471 | 493,029 |
| 2024-01-15 | 24.760 | 25.330 | 24.600 | 25.300 | 20.725 | 726,646 |
| 2024-01-12 | 26.640 | 26.860 | 26.070 | 26.140 | 20.086 | 803,481 |
| 2024-01-11 | 26.390 | 26.560 | 25.890 | 26.000 | 19.978 | 631,805 |
| 2024-01-10 | 27.100 | 27.170 | 26.350 | 26.350 | 20.247 | 692,877 |
| 2024-01-09 | 27.190 | 27.550 | 27.080 | 27.300 | 20.977 | 592,677 |
| 2024-01-08 | 28.290 | 28.330 | 27.540 | 28.000 | 21.515 | 503,233 |
| 2024-01-05 | 28.080 | 28.470 | 28.000 | 28.330 | 21.768 | 426,440 |
| 2024-01-04 | 27.500 | 28.110 | 27.500 | 28.090 | 21.584 | 353,356 |
| 2024-01-03 | 28.110 | 28.160 | 27.170 | 27.430 | 21.077 | 517,626 |
| 2024-01-02 | 28.060 | 28.600 | 27.520 | 28.030 | 21.538 | 395,002 |
| 2023-12-29 | 27.220 | 27.960 | 27.220 | 27.730 | 21.307 | 508,827 |
| 2023-12-28 | 26.900 | 27.200 | 26.900 | 27.190 | 20.892 | 306,879 |
| 2023-12-27 | 26.640 | 26.730 | 26.300 | 26.730 | 20.539 | 398,784 |
| 2023-12-22 | 26.120 | 26.510 | 26.050 | 26.240 | 20.162 | 358,134 |
| 2023-12-21 | 26.240 | 26.370 | 25.760 | 26.050 | 20.016 | 744,197 |
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.