Solvay SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	19.181	19.380	18.139	18.178	9.956	282,600
2022-05-04	18.747	19.105	18.533	18.847	10.322	424,101
2022-05-03	17.848	17.936	17.506	17.808	9.753	223,042
2022-05-02	17.884	18.055	16.909	17.741	9.716	205,129
2022-04-29	17.848	18.107	17.804	18.015	9.866	196,663
2022-04-28	17.633	17.995	17.602	17.737	9.714	233,308
2022-04-27	17.423	17.514	16.865	17.430	9.546	198,116
2022-04-26	17.868	17.868	17.343	17.343	9.498	183,204
2022-04-25	17.717	17.892	17.550	17.629	9.655	170,592
2022-04-22	18.063	18.254	17.872	18.031	9.875	174,451
2022-04-21	17.860	18.389	17.860	18.290	10.017	188,216
2022-04-20	17.633	17.968	17.610	17.769	9.731	134,425
2022-04-19	17.542	17.693	17.419	17.518	9.594	191,441
2022-04-14	17.582	17.657	17.407	17.514	9.592	116,824
2022-04-13	17.438	17.526	17.267	17.506	9.587	138,721
2022-04-12	17.009	17.566	16.834	17.566	9.620	255,653
2022-04-11	17.220	17.550	17.037	17.204	9.422	212,433
2022-04-08	17.192	17.383	16.997	17.192	9.415	181,742
2022-04-07	17.108	17.383	16.865	16.897	9.254	170,574
2022-04-06	17.578	17.625	16.873	17.017	9.319	274,552
2022-04-05	17.777	17.976	17.383	17.617	9.648	167,529
2022-04-04	17.924	17.991	17.518	17.793	9.744	166,428
2022-04-01	17.896	18.103	17.880	17.880	9.792	149,439
2022-03-31	18.509	18.823	17.769	17.796	9.746	354,284
2022-03-30	19.157	19.157	18.461	18.509	10.136	163,826
2022-03-29	18.727	19.257	18.688	19.169	10.498	182,592
2022-03-28	18.393	18.759	18.330	18.433	10.095	166,659
2022-03-25	18.405	18.473	18.170	18.286	10.014	144,523
2022-03-24	18.660	18.731	18.234	18.302	10.023	255,845
2022-03-23	19.121	19.157	18.672	18.672	10.226	268,863
2022-03-22	18.966	19.185	18.851	19.058	10.437	142,390
2022-03-21	18.799	19.157	18.763	18.911	10.357	139,857
2022-03-18	18.895	18.986	18.473	18.799	10.296	360,016
2022-03-17	18.899	18.966	18.433	18.855	10.326	223,662
2022-03-16	18.787	18.974	18.369	18.767	10.278	262,942
2022-03-15	19.794	19.893	17.995	18.155	9.943	534,191
2022-03-14	18.286	18.747	18.250	18.521	10.143	191,711
2022-03-11	17.884	18.369	17.586	17.944	9.827	196,139
2022-03-10	18.389	18.429	17.446	17.697	9.692	206,296
2022-03-09	17.208	18.226	17.180	18.226	9.982	314,378
2022-03-08	16.213	16.941	16.165	16.806	9.204	276,140
2022-03-07	16.384	17.108	15.517	16.380	8.971	447,760
2022-03-04	18.135	18.143	16.893	17.056	9.341	447,404
2022-03-03	19.002	19.078	18.298	18.361	10.056	166,062
2022-03-02	18.537	19.129	18.178	18.966	10.387	346,113
2022-03-01	19.778	19.953	18.739	18.739	10.263	260,246
2022-02-28	19.774	19.903	19.308	19.838	10.864	312,269
2022-02-25	19.903	20.291	19.475	20.202	11.064	283,159
2022-02-24	20.480	20.878	19.511	19.702	10.790	509,460
2022-02-23	21.415	21.863	20.987	21.216	11.619	344,642
2022-02-22	20.530	21.196	20.321	20.958	11.478	253,331
2022-02-21	21.674	21.684	20.928	21.127	11.570	134,845
2022-02-18	21.833	21.893	21.385	21.544	11.799	146,619
2022-02-17	22.022	22.081	21.763	21.833	11.957	136,113
2022-02-16	21.713	22.062	21.713	22.062	12.082	158,783
2022-02-15	21.007	21.713	20.967	21.674	11.870	136,723
2022-02-14	21.515	21.515	20.818	21.147	11.581	245,627
2022-02-11	21.883	22.062	21.713	21.883	11.984	177,743
2022-02-10	22.022	22.211	21.962	22.042	12.071	169,459
2022-02-09	21.813	21.992	21.733	21.982	12.039	177,760

← NewerPage 20 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.