Solvay SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	20.560	20.669	20.440	20.570	15.805	135,205
2023-09-26	20.729	20.729	20.410	20.490	15.744	198,789
2023-09-25	21.037	21.176	20.530	20.788	15.974	134,980
2023-09-22	21.087	21.296	20.958	21.097	16.210	106,623
2023-09-21	21.534	21.574	21.027	21.186	16.279	143,668
2023-09-20	21.524	21.793	21.505	21.743	16.707	149,694
2023-09-19	21.644	21.644	21.395	21.415	16.455	136,369
2023-09-18	21.803	21.843	21.674	21.713	16.684	170,341
2023-09-15	21.296	21.952	21.296	21.843	16.784	444,610
2023-09-14	20.888	21.196	20.629	21.127	16.233	115,067
2023-09-13	21.047	21.365	20.769	20.818	15.996	137,469
2023-09-12	21.584	21.624	21.117	21.117	16.226	153,731
2023-09-11	21.345	21.564	21.316	21.524	16.539	104,256
2023-09-08	21.574	21.574	20.888	21.236	16.317	143,103
2023-09-07	21.883	21.902	21.425	21.465	16.493	139,315
2023-09-06	21.544	22.111	21.505	22.091	16.975	169,426
2023-09-05	21.505	21.783	21.425	21.624	16.616	107,691
2023-09-04	21.982	22.022	21.544	21.584	16.585	128,022
2023-09-01	21.256	21.932	21.256	21.873	16.807	192,204
2023-08-31	20.948	21.365	20.928	21.266	16.340	462,166
2023-08-30	20.838	21.007	20.778	20.908	16.065	78,564
2023-08-29	20.669	20.898	20.669	20.838	16.012	104,069
2023-08-28	20.420	20.550	20.420	20.500	15.752	66,193
2023-08-25	20.301	20.450	20.261	20.291	15.591	63,445
2023-08-24	20.450	20.599	20.291	20.331	15.622	94,671
2023-08-23	20.808	20.858	20.331	20.371	15.653	128,751
2023-08-22	20.599	20.908	20.510	20.769	15.958	129,315
2023-08-21	20.391	20.669	20.391	20.570	15.805	157,815
2023-08-18	20.689	20.709	20.291	20.381	15.660	138,033
2023-08-17	20.580	20.769	20.550	20.689	15.897	112,371
2023-08-16	20.540	20.769	20.540	20.709	15.912	108,306
2023-08-15	20.788	20.818	20.430	20.580	15.813	86,021
2023-08-14	20.739	20.848	20.669	20.739	15.935	132,924
2023-08-11	20.878	21.027	20.749	20.759	15.951	91,981
2023-08-10	20.977	21.127	20.858	20.997	16.134	93,112
2023-08-09	20.858	21.037	20.769	20.858	16.027	109,521
2023-08-08	20.689	20.818	20.590	20.679	15.889	83,710
2023-08-07	20.590	20.808	20.450	20.808	15.989	96,296
2023-08-04	20.669	20.719	20.391	20.659	15.874	121,353
2023-08-03	21.674	21.783	20.013	20.500	15.752	342,534
2023-08-02	21.186	21.584	21.087	21.455	16.486	170,724
2023-08-01	21.594	21.604	21.425	21.425	16.463	131,352
2023-07-31	21.803	21.912	21.664	21.704	16.677	218,175
2023-07-28	21.306	21.803	21.256	21.803	16.753	213,937
2023-07-27	21.017	21.435	20.967	21.395	16.440	203,740
2023-07-26	21.067	21.206	20.868	20.967	16.111	99,677
2023-07-25	20.808	21.156	20.739	21.147	16.249	162,183
2023-07-24	20.530	20.788	20.480	20.778	15.966	114,773
2023-07-21	20.570	20.759	20.500	20.639	15.859	105,943
2023-07-20	20.331	20.590	20.331	20.590	15.821	153,482
2023-07-19	20.341	20.430	20.042	20.311	15.607	204,393
2023-07-18	20.212	20.410	20.112	20.410	15.683	138,473
2023-07-17	20.192	20.331	20.152	20.202	15.523	135,003
2023-07-14	20.878	20.898	20.301	20.301	15.599	190,931
2023-07-13	20.967	21.226	20.928	20.967	16.111	165,177
2023-07-12	20.570	21.127	20.530	21.067	16.188	179,709
2023-07-11	20.291	20.609	20.212	20.520	15.767	102,395
2023-07-10	20.221	20.480	20.202	20.241	15.553	119,357
2023-07-07	19.718	20.351	19.718	20.351	15.637	180,893
2023-07-06	19.903	20.003	19.635	19.742	15.169	218,563

← NewerPage 14 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.