Solvay SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	20.072	20.202	20.003	20.092	15.439	137,826
2023-07-04	20.241	20.241	20.032	20.182	15.507	96,234
2023-07-03	20.301	20.500	20.182	20.261	15.568	129,765
2023-06-30	20.092	20.460	20.092	20.351	15.637	185,914
2023-06-29	20.013	20.182	19.903	20.092	15.439	209,522
2023-06-28	20.112	20.152	19.865	19.953	15.332	181,336
2023-06-27	20.092	20.212	19.742	19.953	15.332	173,315
2023-06-26	19.758	20.032	19.655	19.983	15.354	157,916
2023-06-23	19.655	19.806	19.539	19.686	15.127	177,698
2023-06-22	19.750	20.023	19.682	19.798	15.212	132,851
2023-06-21	19.845	19.923	19.662	19.923	15.309	128,127
2023-06-20	19.495	20.122	19.209	19.822	15.231	408,546
2023-06-19	20.291	20.291	19.933	19.983	15.354	240,482
2023-06-16	21.445	21.524	20.042	20.570	15.805	682,350
2023-06-15	21.475	21.475	21.017	21.355	16.409	185,544
2023-06-14	21.863	21.883	21.425	21.515	16.531	337,507
2023-06-13	21.166	21.455	20.908	21.425	16.463	180,215
2023-06-12	20.888	21.087	20.808	21.057	16.180	185,596
2023-06-09	21.127	21.176	20.460	20.818	15.996	257,500
2023-06-08	20.878	21.515	20.878	21.186	16.279	248,252
2023-06-07	20.679	20.928	20.570	20.928	16.081	176,132
2023-06-06	20.490	20.669	20.381	20.669	15.882	128,568
2023-06-05	20.530	20.590	20.391	20.500	15.752	169,148
2023-06-02	19.857	20.500	19.826	20.440	15.706	212,800
2023-06-01	19.615	19.698	19.475	19.682	15.124	174,294
2023-05-31	19.778	19.778	19.185	19.428	14.928	629,473
2023-05-30	20.301	20.341	20.052	20.092	15.439	127,630
2023-05-29	20.301	20.341	20.182	20.261	15.568	58,703
2023-05-26	20.142	20.261	19.885	20.192	15.515	210,648
2023-05-25	20.520	20.520	19.963	20.013	15.377	202,353
2023-05-24	20.609	20.609	20.291	20.490	15.744	168,465
2023-05-23	20.749	20.808	20.669	20.798	15.981	155,113
2023-05-22	20.669	20.788	20.580	20.769	15.958	169,864
2023-05-19	20.818	20.898	20.669	20.729	15.928	204,906
2023-05-18	20.729	20.818	20.540	20.679	15.889	140,119
2023-05-17	20.202	20.580	20.092	20.550	15.790	220,126
2023-05-16	20.739	20.769	20.281	20.311	15.607	254,686
2023-05-15	21.047	21.097	20.788	20.858	16.027	203,616
2023-05-12	21.375	21.435	21.206	21.375	14.496	168,506
2023-05-11	21.465	21.634	21.107	21.375	14.496	203,587
2023-05-10	21.495	21.664	21.156	21.405	14.516	164,503
2023-05-09	21.664	21.664	21.176	21.445	14.543	169,833
2023-05-08	21.485	21.515	21.246	21.515	14.590	134,222
2023-05-05	21.017	21.594	20.808	21.445	14.543	282,489
2023-05-04	20.987	21.644	20.341	20.669	14.017	346,468
2023-05-03	21.286	21.505	21.186	21.425	14.530	209,700
2023-05-02	21.684	21.713	21.127	21.147	14.341	228,083
2023-04-28	21.137	21.654	21.007	21.654	14.685	294,590
2023-04-27	21.505	21.505	20.898	21.117	14.320	232,244
2023-04-26	21.465	21.614	21.097	21.614	14.658	225,933
2023-04-25	21.594	21.743	21.385	21.664	14.691	262,367
2023-04-24	21.385	21.704	21.296	21.634	14.671	175,592
2023-04-21	21.584	21.584	21.256	21.425	14.530	163,779
2023-04-20	21.684	21.684	21.485	21.624	14.664	161,186
2023-04-19	21.634	21.654	21.375	21.634	14.671	180,798
2023-04-18	21.863	22.042	21.485	21.614	14.658	224,355
2023-04-17	21.883	22.072	21.584	21.893	14.847	300,087
2023-04-14	21.316	21.515	21.216	21.485	14.570	213,241
2023-04-13	21.186	21.385	21.147	21.256	14.415	218,195
2023-04-12	21.156	21.286	20.908	21.226	14.395	180,522

← NewerPage 15 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.