Solvay SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	27.370	27.470	26.350	26.350	20.247	821,654
2023-12-19	26.290	27.400	26.200	27.210	20.908	908,754
2023-12-18	25.650	26.970	25.490	26.130	20.078	965,441
2023-12-15	24.880	25.420	24.600	25.410	19.525	2,385,553
2023-12-14	24.500	25.010	23.950	24.540	18.856	1,535,694
2023-12-13	22.490	24.530	22.400	23.950	18.403	2,215,354
2023-12-12	20.790	22.370	20.750	22.140	17.012	3,236,690
2023-12-11	19.450	23.650	17.895	20.620	15.844	8,998,324
2023-12-08	22.330	22.479	21.992	22.350	17.173	280,520
2023-12-07	22.081	22.489	22.042	22.360	17.181	317,634
2023-12-06	21.883	22.081	21.843	22.042	16.937	216,963
2023-12-05	21.624	21.932	21.594	21.883	16.814	228,952
2023-12-04	21.485	21.942	21.465	21.743	16.707	216,689
2023-12-01	21.166	21.644	21.166	21.604	16.600	237,768
2023-11-30	20.948	21.276	20.818	21.117	16.226	471,618
2023-11-29	20.609	21.037	20.570	20.977	16.119	190,390
2023-11-28	20.530	20.669	20.331	20.609	15.836	209,549
2023-11-27	20.888	20.908	20.520	20.580	15.813	217,732
2023-11-24	20.778	20.928	20.729	20.928	16.081	143,068
2023-11-23	20.599	20.769	20.599	20.739	15.935	126,035
2023-11-22	20.629	20.838	20.560	20.599	15.828	250,930
2023-11-21	20.689	20.828	20.470	20.629	15.851	235,800
2023-11-20	20.590	20.888	20.520	20.729	15.928	188,204
2023-11-17	20.550	20.848	20.550	20.560	15.798	155,970
2023-11-16	20.769	21.077	20.550	20.550	15.790	150,318
2023-11-15	20.361	20.918	20.291	20.918	16.073	232,474
2023-11-14	19.794	20.410	19.790	20.341	15.630	177,581
2023-11-13	19.774	19.857	19.531	19.734	15.163	195,025
2023-11-10	19.479	19.762	19.245	19.762	15.185	197,306
2023-11-09	19.308	19.903	19.308	19.575	15.041	232,642
2023-11-08	19.229	19.428	19.094	19.320	14.845	164,955
2023-11-07	19.424	19.535	19.253	19.352	14.870	143,143
2023-11-06	19.515	19.782	19.304	19.531	15.007	227,026
2023-11-03	19.877	20.212	19.165	19.511	14.992	355,327
2023-11-02	19.734	20.410	19.726	20.142	15.477	281,479
2023-11-01	19.903	20.042	19.551	19.619	15.075	128,322
2023-10-31	19.456	19.973	19.444	19.842	15.246	248,497
2023-10-30	19.296	19.547	19.296	19.452	14.946	150,284
2023-10-27	19.519	19.754	19.205	19.205	14.757	152,641
2023-10-26	18.883	19.507	18.835	19.404	14.910	150,434
2023-10-25	19.133	19.185	18.883	19.094	14.671	118,913
2023-10-24	19.101	19.233	18.994	19.117	14.690	112,466
2023-10-23	19.316	19.344	19.006	19.169	14.729	129,710
2023-10-20	19.499	19.547	19.296	19.296	14.827	151,217
2023-10-19	19.714	19.842	19.551	19.631	15.084	141,004
2023-10-18	20.192	20.231	19.881	19.881	15.276	111,368
2023-10-17	20.241	20.301	19.913	20.221	15.538	122,966
2023-10-16	20.341	20.490	20.261	20.311	15.607	98,492
2023-10-13	20.212	20.470	20.212	20.301	15.599	107,090
2023-10-12	20.570	20.689	20.271	20.321	15.614	96,375
2023-10-11	20.321	20.629	20.321	20.440	15.706	121,905
2023-10-10	20.311	20.619	20.281	20.470	15.729	175,449
2023-10-09	20.202	20.261	19.818	20.202	15.523	170,507
2023-10-06	20.271	20.490	20.172	20.371	15.653	164,050
2023-10-05	20.301	20.410	20.152	20.231	15.546	109,962
2023-10-04	20.341	20.629	20.231	20.301	15.599	281,082
2023-10-03	20.450	20.560	20.241	20.430	15.698	173,111
2023-10-02	20.878	20.958	20.381	20.490	15.744	183,404
2023-09-29	20.977	21.077	20.778	20.858	16.027	272,153
2023-09-28	20.580	20.858	20.420	20.808	15.989	157,526

← NewerPage 13 of 22 · 1,284 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.