Solvay SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	16.368	16.686	16.233	16.551	10.393	340,910
2022-07-27	15.895	15.970	15.704	15.950	10.016	214,239
2022-07-26	16.114	16.133	15.600	15.716	9.868	213,190
2022-07-25	16.014	16.396	15.875	16.114	10.118	164,348
2022-07-22	16.245	16.464	15.982	16.038	10.071	218,975
2022-07-21	16.301	16.647	16.165	16.364	10.275	201,836
2022-07-20	16.551	16.679	16.145	16.440	10.323	174,408
2022-07-19	16.010	16.698	15.755	16.484	10.350	313,160
2022-07-18	15.970	16.316	15.895	16.133	10.130	352,134
2022-07-15	14.960	15.549	14.924	15.433	9.691	230,765
2022-07-14	15.334	15.358	14.729	14.888	9.349	178,305
2022-07-13	15.425	15.648	15.234	15.358	9.643	215,205
2022-07-12	15.381	15.557	14.984	15.521	9.746	231,150
2022-07-11	15.608	15.696	15.286	15.489	9.726	174,487
2022-07-08	15.696	16.396	15.533	16.050	10.078	272,944
2022-07-07	15.302	15.899	15.238	15.807	9.926	232,786
2022-07-06	15.079	15.202	14.908	15.111	9.488	186,779
2022-07-05	15.763	15.915	14.884	14.884	9.346	391,252
2022-07-04	15.564	15.791	15.489	15.688	9.851	158,861
2022-07-01	15.278	15.680	15.230	15.377	9.656	180,836
2022-06-30	15.234	15.381	14.801	15.381	9.658	384,816
2022-06-29	16.014	16.066	15.469	15.529	9.751	210,517
2022-06-28	16.249	16.519	16.046	16.181	10.160	253,495
2022-06-27	16.018	16.328	15.958	16.118	10.121	235,260
2022-06-24	15.413	15.899	15.234	15.867	9.963	241,825
2022-06-23	15.736	15.799	15.286	15.310	9.613	211,746
2022-06-22	16.209	16.209	15.759	15.819	9.933	208,880
2022-06-21	16.492	16.822	16.428	16.484	10.350	112,105
2022-06-20	16.408	16.428	16.125	16.356	10.270	98,859
2022-06-17	16.392	16.694	16.066	16.249	10.203	615,508
2022-06-16	17.534	17.578	16.328	16.328	10.253	282,813
2022-06-15	17.486	18.015	17.423	17.621	11.065	196,540
2022-06-14	17.713	17.757	17.255	17.255	10.835	162,303
2022-06-13	17.506	17.769	17.224	17.522	11.002	219,399
2022-06-10	18.274	18.314	17.685	17.685	11.105	185,625
2022-06-09	18.453	18.827	18.401	18.413	11.562	219,993
2022-06-08	18.513	18.616	18.445	18.564	11.657	125,546
2022-06-07	18.501	18.541	18.326	18.469	11.597	120,626
2022-06-06	18.727	18.831	18.568	18.592	11.674	120,391
2022-06-03	18.592	18.640	18.433	18.564	11.657	97,071
2022-06-02	18.350	18.533	18.350	18.457	11.589	82,026
2022-06-01	18.294	18.445	18.178	18.290	11.485	98,362
2022-05-31	18.182	18.218	17.972	18.123	11.380	357,180
2022-05-30	18.278	18.433	18.107	18.218	11.440	113,117
2022-05-27	18.031	18.198	17.948	18.198	11.427	115,031
2022-05-26	17.793	18.055	17.721	18.035	11.325	104,215
2022-05-25	17.617	17.900	17.395	17.840	11.202	128,348
2022-05-24	17.793	17.836	17.415	17.419	10.937	145,042
2022-05-23	17.852	17.987	17.633	17.987	11.295	131,625
2022-05-20	17.856	18.063	17.606	17.606	11.055	157,730
2022-05-19	17.677	17.904	17.474	17.514	10.997	246,606
2022-05-18	18.544	18.592	18.357	18.357	11.527	134,567
2022-05-17	18.214	18.747	18.214	18.513	11.624	124,443
2022-05-16	18.381	18.612	18.242	18.417	11.564	146,145
2022-05-13	18.405	18.556	18.194	18.385	10.069	122,196
2022-05-12	18.043	18.262	17.785	18.222	9.980	178,929
2022-05-11	18.461	18.660	18.278	18.473	10.117	182,330
2022-05-10	18.063	18.851	18.047	18.342	10.045	220,161
2022-05-09	18.190	18.306	17.844	17.952	9.831	211,587
2022-05-06	18.111	18.560	17.972	18.369	10.060	192,415

← NewerPage 19 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.