Solvay SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	17.498	17.796	17.415	17.677	11.100	172,897
2022-10-19	17.733	17.820	17.566	17.582	11.040	131,230
2022-10-18	17.434	17.952	17.399	17.617	11.062	222,584
2022-10-17	17.013	17.494	16.913	17.287	10.855	170,618
2022-10-14	17.526	17.693	16.842	17.013	10.683	276,238
2022-10-13	16.694	17.180	16.384	17.180	10.788	308,657
2022-10-12	16.499	16.929	16.320	16.790	10.543	300,494
2022-10-11	17.088	17.239	16.285	16.464	10.338	401,888
2022-10-10	16.611	17.570	16.587	17.403	10.927	204,757
2022-10-07	16.977	17.128	16.655	16.730	10.505	167,038
2022-10-06	17.204	17.327	16.885	16.977	10.660	164,152
2022-10-05	17.100	17.351	17.017	17.080	10.725	241,925
2022-10-04	16.619	17.267	16.619	17.267	10.843	283,524
2022-10-03	15.672	16.420	15.628	16.348	10.265	192,695
2022-09-30	15.636	15.895	15.529	15.843	9.948	243,708
2022-09-29	15.986	15.986	15.409	15.517	9.743	273,261
2022-09-28	15.433	16.110	15.171	15.990	10.041	348,801
2022-09-27	15.636	15.887	15.493	15.688	9.851	246,478
2022-09-26	15.676	16.038	15.604	15.604	9.798	163,794
2022-09-23	16.042	16.161	15.640	15.855	9.956	283,559
2022-09-22	15.728	16.197	15.668	16.070	10.091	177,570
2022-09-21	15.895	16.137	15.815	16.129	10.128	110,838
2022-09-20	16.448	16.555	15.931	15.994	10.043	141,808
2022-09-19	15.891	16.420	15.791	16.368	10.278	191,326
2022-09-16	15.927	16.054	15.648	15.954	10.018	384,791
2022-09-15	16.316	16.507	16.018	16.125	10.126	140,187
2022-09-14	16.555	16.655	16.066	16.316	10.245	228,334
2022-09-13	17.021	17.550	16.698	16.722	10.500	387,734
2022-09-12	16.615	17.076	16.571	16.985	10.665	175,251
2022-09-09	16.193	16.575	16.193	16.428	10.315	123,979
2022-09-08	16.293	16.364	15.954	16.141	10.135	137,289
2022-09-07	15.616	16.265	15.580	16.213	10.180	162,998
2022-09-06	15.763	16.094	15.684	15.867	9.963	127,076
2022-09-05	15.875	15.915	15.521	15.724	9.873	224,775
2022-09-02	16.161	16.519	15.962	16.392	10.293	198,445
2022-09-01	15.978	15.978	15.692	15.755	9.893	198,646
2022-08-31	16.356	16.444	16.042	16.042	10.073	190,211
2022-08-30	16.543	16.679	16.153	16.249	10.203	147,510
2022-08-29	15.915	16.448	15.744	16.432	10.318	153,445
2022-08-26	16.440	16.599	15.958	15.990	10.041	108,780
2022-08-25	16.388	16.523	16.217	16.293	10.230	95,386
2022-08-24	16.269	16.308	15.950	16.241	10.198	140,096
2022-08-23	15.942	16.293	15.919	16.293	10.230	171,128
2022-08-22	16.480	16.527	15.923	15.978	10.033	172,330
2022-08-19	16.690	16.901	16.607	16.607	10.428	124,966
2022-08-18	16.822	17.251	16.770	16.854	10.583	146,950
2022-08-17	17.446	17.526	16.742	16.766	10.528	202,985
2022-08-16	17.343	17.426	17.176	17.363	10.902	122,456
2022-08-15	17.347	17.474	17.064	17.243	10.828	80,431
2022-08-12	17.239	17.486	17.232	17.343	10.890	192,341
2022-08-11	17.458	17.474	17.152	17.267	10.843	147,236
2022-08-10	17.084	17.434	16.909	17.395	10.922	112,463
2022-08-09	17.247	17.343	16.981	17.112	10.745	102,182
2022-08-08	17.283	17.470	17.076	17.319	10.875	127,376
2022-08-05	17.100	17.283	16.822	17.104	10.740	134,654
2022-08-04	17.132	17.335	17.005	17.064	10.715	153,345
2022-08-03	16.921	17.176	16.838	17.120	10.750	103,599
2022-08-02	16.834	16.993	16.675	16.937	10.635	136,055
2022-08-01	17.088	17.303	16.838	16.862	10.588	138,944
2022-07-29	16.635	17.084	16.551	17.009	10.680	218,132

← NewerPage 18 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.