Solvay SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	20.888	21.216	20.868	21.196	14.374	229,844
2023-04-06	20.649	20.759	20.470	20.590	13.963	190,401
2023-04-05	20.898	20.948	20.460	20.500	13.902	260,718
2023-04-04	21.087	21.186	20.858	20.858	14.145	144,855
2023-04-03	20.967	21.067	20.689	20.938	14.199	227,002
2023-03-31	20.828	21.017	20.749	20.958	14.212	233,201
2023-03-30	20.659	21.017	20.629	20.828	14.125	192,760
2023-03-29	20.560	20.639	20.371	20.540	13.929	157,496
2023-03-28	20.420	20.560	20.132	20.470	13.882	242,799
2023-03-27	20.072	20.301	19.834	20.221	13.713	274,980
2023-03-24	19.742	19.762	19.165	19.726	13.377	399,547
2023-03-23	19.963	19.963	19.659	19.845	13.458	317,196
2023-03-22	19.933	20.341	19.869	20.032	13.585	218,849
2023-03-21	19.730	20.172	19.647	19.973	13.545	252,662
2023-03-20	19.197	19.531	18.724	19.468	13.202	179,668
2023-03-17	19.396	19.682	18.875	19.205	13.024	489,266
2023-03-16	19.579	19.682	18.914	19.344	13.118	352,636
2023-03-15	20.430	20.440	19.094	19.121	12.967	504,916
2023-03-14	20.182	20.470	19.903	20.401	13.835	258,961
2023-03-13	20.689	20.778	20.072	20.221	13.713	247,382
2023-03-10	20.769	21.007	20.590	20.898	14.172	221,070
2023-03-09	21.077	21.196	21.017	21.067	14.287	121,682
2023-03-08	21.027	21.216	20.739	21.216	14.388	227,825
2023-03-07	21.147	21.256	21.047	21.127	14.327	178,009
2023-03-06	21.594	21.634	21.137	21.137	14.334	234,270
2023-03-03	21.455	21.674	21.445	21.594	14.644	145,487
2023-03-02	21.296	21.435	21.097	21.355	14.482	145,052
2023-03-01	21.614	21.664	21.306	21.375	14.496	217,913
2023-02-28	21.326	21.723	21.266	21.534	14.604	357,578
2023-02-27	21.286	21.604	21.206	21.455	14.550	148,104
2023-02-24	21.127	21.763	20.967	21.077	14.293	297,062
2023-02-23	22.062	22.062	21.057	21.127	14.327	414,914
2023-02-22	21.594	22.012	21.485	21.972	14.901	221,717
2023-02-21	22.300	22.469	22.111	22.191	15.049	180,522
2023-02-20	21.783	22.340	21.783	22.340	15.150	198,501
2023-02-17	21.604	21.823	21.485	21.763	14.759	111,166
2023-02-16	21.733	21.853	21.584	21.753	14.752	171,206
2023-02-15	21.385	21.723	21.345	21.704	14.718	193,191
2023-02-14	21.564	21.644	21.415	21.485	14.570	112,717
2023-02-13	21.614	21.684	21.485	21.534	14.604	130,065
2023-02-10	21.773	21.893	21.395	21.584	14.637	185,359
2023-02-09	21.863	22.032	21.743	21.893	14.847	183,287
2023-02-08	21.684	22.052	21.684	21.833	14.806	195,733
2023-02-07	21.813	21.912	21.644	21.654	14.685	195,636
2023-02-06	21.713	21.863	21.515	21.644	14.678	214,505
2023-02-03	21.733	21.982	21.644	21.982	14.907	243,574
2023-02-02	21.604	21.922	21.515	21.793	14.779	279,501
2023-02-01	21.365	21.634	21.296	21.604	14.651	224,376
2023-01-31	21.156	21.256	21.007	21.216	14.388	229,565
2023-01-30	21.107	21.196	20.967	21.097	14.307	208,509
2023-01-27	21.027	21.316	20.938	21.196	14.374	278,318
2023-01-26	20.828	21.017	20.550	21.017	14.253	234,306
2023-01-25	20.729	20.788	20.540	20.729	14.057	121,388
2023-01-24	20.689	20.729	20.599	20.729	14.057	98,915
2023-01-23	20.679	20.709	20.510	20.580	13.956	107,472
2023-01-20	20.530	20.649	20.341	20.619	13.983	150,612
2023-01-19	20.570	20.580	20.261	20.391	13.828	176,654
2023-01-18	20.649	20.808	20.391	20.689	14.030	194,248
2023-01-17	20.699	20.997	20.500	20.659	14.010	182,480
2023-01-16	20.590	20.729	20.182	20.709	14.044	157,278

← NewerPage 16 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.