Solvay SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	21.365	21.783	21.365	21.713	11.892	200,269
2022-02-07	21.574	21.574	21.266	21.415	11.728	76,162
2022-02-04	21.873	21.873	21.345	21.425	11.734	151,957
2022-02-03	21.773	21.893	21.624	21.773	11.924	180,264
2022-02-02	21.524	22.022	21.455	21.753	11.913	237,819
2022-02-01	21.276	21.405	21.057	21.117	11.565	145,732
2022-01-31	21.624	21.654	21.067	21.186	11.603	198,844
2022-01-28	21.554	21.654	21.127	21.485	11.766	220,635
2022-01-27	21.117	21.863	21.047	21.644	11.853	152,244
2022-01-26	20.997	21.723	20.997	21.415	11.728	181,668
2022-01-25	21.156	21.186	20.878	20.918	11.456	238,446
2022-01-24	21.485	21.584	20.888	20.997	11.499	265,423
2022-01-21	21.743	21.942	21.415	21.654	11.859	306,312
2022-01-20	21.803	22.111	21.544	21.982	12.039	310,996
2022-01-19	21.375	21.823	21.296	21.783	11.930	317,859
2022-01-18	21.455	21.485	21.156	21.405	11.723	192,239
2022-01-17	21.107	21.634	21.047	21.554	11.804	188,556
2022-01-14	20.898	21.067	20.808	21.027	11.516	140,909
2022-01-13	20.898	21.147	20.898	21.147	11.581	102,299
2022-01-12	21.564	21.604	21.047	21.216	10.798	166,775
2022-01-11	21.226	21.515	21.226	21.375	10.879	177,965
2022-01-10	21.186	21.246	20.997	21.057	10.717	193,449
2022-01-07	21.007	21.186	20.868	21.127	10.752	138,987
2022-01-06	20.888	21.127	20.599	20.967	10.671	105,849
2022-01-05	20.898	21.127	20.838	21.127	10.752	113,809
2022-01-04	20.649	20.898	20.510	20.848	10.610	185,125
2022-01-03	20.401	20.808	20.401	20.629	10.499	111,273
2021-12-31	20.291	20.381	20.291	20.331	10.347	23,822
2021-12-30	20.311	20.460	20.311	20.401	10.383	70,332
2021-12-29	20.321	20.440	20.301	20.361	10.362	81,335
2021-12-28	20.192	20.450	20.192	20.381	10.373	66,578
2021-12-27	20.062	20.261	19.993	20.162	10.261	53,714
2021-12-24	20.013	20.261	20.013	20.212	10.286	23,475
2021-12-23	19.933	20.202	19.933	20.152	10.256	74,445
2021-12-22	19.702	19.893	19.678	19.893	10.124	131,821
2021-12-21	19.499	19.754	19.456	19.742	10.048	135,154
2021-12-20	19.316	19.491	19.078	19.368	9.857	156,677
2021-12-17	19.551	19.943	19.523	19.678	10.015	305,953
2021-12-16	19.583	19.762	19.487	19.635	9.993	202,519
2021-12-15	19.698	19.726	19.173	19.257	9.800	201,297
2021-12-14	19.810	19.889	19.631	19.710	10.031	155,692
2021-12-13	19.694	19.993	19.551	19.722	10.037	207,433
2021-12-10	20.042	20.202	19.903	20.062	10.211	99,612
2021-12-09	20.351	20.381	20.003	20.132	10.246	123,611
2021-12-08	20.162	20.450	20.003	20.351	10.357	246,492
2021-12-07	20.540	20.729	20.490	20.659	10.514	140,917
2021-12-06	20.182	20.420	19.983	20.361	10.362	97,539
2021-12-03	20.172	20.212	19.973	19.983	10.170	200,351
2021-12-02	19.794	20.052	19.758	20.042	10.200	146,439
2021-12-01	19.774	20.013	19.639	20.013	10.185	168,049
2021-11-30	19.575	19.750	19.356	19.678	10.015	406,053
2021-11-29	19.963	20.013	19.702	19.738	10.045	189,371
2021-11-26	20.122	20.212	19.436	19.842	10.098	326,260
2021-11-25	20.868	20.928	20.679	20.878	10.626	65,828
2021-11-24	20.997	21.226	20.808	20.888	10.631	117,756
2021-11-23	20.958	21.176	20.838	21.047	10.712	103,123
2021-11-22	20.788	21.137	20.788	21.097	10.737	128,106
2021-11-19	21.296	21.475	20.759	20.759	10.565	130,486
2021-11-18	21.186	21.425	21.156	21.256	10.818	93,953
2021-11-17	21.216	21.365	21.107	21.206	10.793	110,471

← NewerPage 21 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.