Solvay SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	20.560	21.017	20.430	20.788	13.053	311,100
2023-01-12	20.609	20.759	20.470	20.639	12.960	212,438
2023-01-11	20.241	20.838	20.102	20.599	12.935	294,390
2023-01-10	20.480	20.480	19.933	20.172	12.666	218,788
2023-01-09	20.410	20.570	20.321	20.440	12.835	167,085
2023-01-06	20.112	20.410	19.953	20.410	12.816	127,658
2023-01-05	19.933	20.122	19.845	20.003	12.560	251,037
2023-01-04	19.487	19.983	19.448	19.943	12.523	265,247
2023-01-03	19.356	19.782	19.344	19.436	12.204	195,593
2023-01-02	18.990	19.384	18.914	19.384	12.172	133,551
2022-12-30	18.946	19.018	18.755	18.791	11.799	89,388
2022-12-29	19.002	19.078	18.887	19.046	11.959	79,333
2022-12-28	19.098	19.177	18.934	19.006	11.934	102,996
2022-12-27	19.177	19.241	19.038	19.050	11.962	77,176
2022-12-23	18.899	19.145	18.815	19.034	11.952	109,915
2022-12-22	19.273	19.388	18.783	18.827	11.822	242,133
2022-12-21	18.899	19.245	18.887	19.209	12.062	223,683
2022-12-20	18.505	18.799	18.393	18.799	11.804	186,034
2022-12-19	18.584	18.755	18.548	18.628	11.697	154,799
2022-12-16	18.457	18.628	18.330	18.564	11.657	386,298
2022-12-15	18.739	18.751	18.369	18.473	11.599	221,957
2022-12-14	18.859	19.018	18.755	18.887	11.859	190,660
2022-12-13	18.604	19.066	18.552	18.942	11.894	243,989
2022-12-12	18.735	18.763	18.417	18.469	11.597	229,050
2022-12-09	18.568	18.891	18.521	18.839	11.829	174,294
2022-12-08	18.485	18.759	18.421	18.517	11.627	214,447
2022-12-07	18.922	18.958	18.572	18.620	11.692	261,059
2022-12-06	18.871	19.074	18.791	18.962	11.907	149,680
2022-12-05	18.966	19.062	18.739	18.863	11.844	144,507
2022-12-02	18.664	19.014	18.556	19.006	11.934	155,792
2022-12-01	18.875	18.958	18.568	18.739	11.767	219,371
2022-11-30	18.899	18.926	18.405	18.676	11.727	309,399
2022-11-29	18.831	18.978	18.572	18.727	11.759	358,345
2022-11-28	19.296	19.356	19.086	19.169	12.037	147,846
2022-11-25	19.535	19.575	19.372	19.420	12.194	88,364
2022-11-24	19.312	19.551	19.312	19.539	12.269	131,064
2022-11-23	19.475	19.511	19.149	19.265	12.097	172,559
2022-11-22	19.137	19.499	19.074	19.396	12.179	182,110
2022-11-21	19.599	19.607	19.022	19.101	11.994	182,656
2022-11-18	19.424	19.666	19.332	19.666	12.349	165,032
2022-11-17	19.483	19.655	19.098	19.296	12.117	128,212
2022-11-16	19.754	19.786	19.277	19.448	12.212	201,916
2022-11-15	20.013	20.192	19.611	19.806	12.436	210,254
2022-11-14	19.814	20.112	19.690	20.032	12.579	257,674
2022-11-11	19.595	19.857	19.563	19.790	12.426	253,576
2022-11-10	19.153	19.595	19.038	19.587	12.299	280,588
2022-11-09	19.416	19.416	18.954	19.209	12.062	238,322
2022-11-08	19.332	19.567	19.189	19.412	12.189	176,434
2022-11-07	18.759	19.392	18.660	19.336	12.142	250,563
2022-11-04	18.202	18.895	18.155	18.791	11.799	272,392
2022-11-03	17.693	18.015	17.407	17.983	11.292	234,561
2022-11-02	18.186	18.194	17.884	18.063	11.342	258,584
2022-11-01	18.294	18.493	18.063	18.155	11.400	202,127
2022-10-31	18.369	18.533	18.143	18.151	11.397	202,699
2022-10-28	18.079	18.326	17.976	18.270	11.472	218,771
2022-10-27	18.342	18.600	18.083	18.294	11.487	154,782
2022-10-26	18.226	18.437	17.976	18.330	11.510	243,275
2022-10-25	18.441	18.628	17.932	18.202	11.430	225,022
2022-10-24	18.700	18.835	17.709	18.346	11.520	337,243
2022-10-21	17.506	17.852	17.347	17.852	11.210	155,515

← NewerPage 17 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.