Solvay SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	26.560	26.640	26.200	26.420	26.420	198,680
2026-07-23	26.320	26.840	26.040	26.500	26.500	300,398
2026-07-22	25.880	26.460	25.880	26.140	26.140	255,732
2026-07-21	25.840	25.980	25.620	25.980	25.980	296,834
2026-07-20	25.560	25.800	25.420	25.800	25.800	332,948
2026-07-17	26.020	26.140	25.860	26.140	26.140	301,398
2026-07-16	26.500	26.700	26.160	26.180	26.180	222,406
2026-07-15	26.940	26.940	26.260	26.500	26.500	383,047
2026-07-14	26.620	27.040	26.600	26.720	26.720	344,101
2026-07-13	25.860	26.720	25.860	26.420	26.420	296,627
2026-07-10	26.000	26.120	25.860	26.080	26.080	169,854
2026-07-09	26.040	26.180	25.920	26.100	26.100	159,732
2026-07-08	26.100	26.260	25.820	25.900	25.900	259,753
2026-07-07	26.080	26.560	26.080	26.220	26.220	183,349
2026-07-06	26.380	26.500	26.000	26.180	26.180	365,381
2026-07-03	26.540	26.600	26.080	26.360	26.360	233,711
2026-07-02	26.140	26.720	26.140	26.520	26.520	322,207
2026-07-01	26.300	26.600	25.700	26.280	26.280	302,615
2026-06-30	26.480	26.600	26.280	26.280	26.280	326,729
2026-06-29	26.720	26.900	26.260	26.480	26.480	265,551
2026-06-26	26.920	26.980	26.340	26.840	26.840	366,844
2026-06-25	27.100	27.200	26.700	26.980	26.980	346,230
2026-06-24	27.100	27.540	26.900	27.060	27.060	476,516
2026-06-23	27.200	27.240	26.920	27.100	27.100	267,781
2026-06-22	27.540	27.540	27.020	27.480	27.480	299,930
2026-06-19	27.760	28.040	27.340	27.380	27.380	1,091,086
2026-06-18	27.560	27.800	27.180	27.800	27.800	310,808
2026-06-17	27.300	27.940	27.080	27.640	27.640	514,722
2026-06-16	27.280	27.620	27.160	27.300	27.300	311,527
2026-06-15	26.960	27.440	26.920	27.200	27.200	299,528
2026-06-12	26.560	27.040	26.460	26.800	26.800	343,530
2026-06-11	26.480	26.640	26.240	26.280	26.280	261,201
2026-06-10	26.240	26.680	26.140	26.220	26.220	417,567
2026-06-09	25.840	26.240	25.460	25.760	25.760	277,827
2026-06-08	25.760	26.100	25.440	25.900	25.900	491,006
2026-06-05	25.920	26.300	25.920	26.220	26.220	217,456
2026-06-04	26.540	26.600	25.940	26.100	26.100	298,650
2026-06-03	26.440	26.560	26.160	26.420	26.420	297,371
2026-06-02	26.600	26.760	26.360	26.460	26.460	265,028
2026-06-01	25.700	26.920	25.700	26.460	26.460	497,902
2026-05-29	26.100	26.200	25.700	25.880	25.880	264,033
2026-05-28	25.960	26.220	25.880	26.140	26.140	258,945
2026-05-27	26.060	26.820	26.060	26.060	26.060	283,192
2026-05-26	26.020	26.280	25.940	26.040	26.040	300,457
2026-05-25	26.200	26.300	26.000	26.160	26.160	143,486
2026-05-22	25.560	26.320	25.340	26.000	26.000	388,170
2026-05-21	25.340	25.740	25.300	25.480	25.480	278,762
2026-05-20	25.180	25.560	24.880	25.300	25.300	354,345
2026-05-19	25.720	25.720	25.160	25.300	25.300	375,859
2026-05-18	25.040	25.760	24.560	25.760	25.760	619,443
2026-05-15	27.260	27.540	26.200	26.220	24.760	520,260
2026-05-14	27.460	27.700	27.260	27.300	25.780	295,497
2026-05-13	26.960	27.520	26.920	27.140	25.629	401,795
2026-05-12	26.800	26.820	26.480	26.740	25.251	267,028
2026-05-11	26.200	26.920	25.900	26.700	25.213	368,540
2026-05-08	26.120	26.820	26.120	26.280	24.817	512,824
2026-05-07	26.900	27.040	25.760	26.740	25.251	1,837,639
2026-05-06	28.500	29.160	28.400	28.860	27.253	757,194
2026-05-05	28.260	28.520	28.180	28.220	26.649	381,840
2026-05-04	27.960	28.660	27.940	28.000	26.441	357,355

← NewerPage 2 of 5 · 254 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.