Solvay SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	27.600	27.900	27.380	27.900	26.347	427,192
2026-04-29	27.320	27.880	27.260	27.660	26.120	384,274
2026-04-28	27.560	27.560	27.160	27.320	25.799	226,605
2026-04-27	27.440	27.760	27.340	27.420	25.893	201,509
2026-04-24	27.580	27.820	27.320	27.500	25.969	239,072
2026-04-23	27.520	28.020	27.520	27.640	26.101	158,131
2026-04-22	27.380	28.120	27.380	27.660	26.120	239,163
2026-04-21	27.740	27.920	27.360	27.360	25.837	244,589
2026-04-20	27.600	27.900	27.500	27.840	26.290	224,098
2026-04-17	27.680	28.000	27.420	27.840	26.290	257,014
2026-04-16	27.140	27.700	27.140	27.440	25.912	384,189
2026-04-15	27.340	27.440	26.760	27.140	25.629	360,771
2026-04-14	28.100	28.400	27.380	27.380	25.855	352,689
2026-04-13	28.200	28.460	27.700	28.020	26.460	479,924
2026-04-10	27.660	28.640	27.560	28.380	26.800	520,347
2026-04-09	27.400	27.760	27.310	27.520	25.988	332,047
2026-04-08	27.060	27.400	26.500	27.180	25.667	394,604
2026-04-07	26.800	27.100	26.640	26.700	25.213	181,778
2026-04-02	26.540	27.100	26.540	26.700	25.213	248,007
2026-04-01	26.500	27.100	26.500	26.740	25.251	305,578
2026-03-31	26.700	26.920	26.220	26.460	24.987	283,472
2026-03-30	26.560	26.760	26.400	26.660	25.176	304,375
2026-03-27	26.140	26.860	25.900	26.580	25.100	457,582
2026-03-26	26.160	26.320	25.880	26.100	24.647	321,252
2026-03-25	25.640	26.420	25.580	26.120	24.666	631,103
2026-03-24	25.200	25.460	24.940	25.180	23.778	363,718
2026-03-23	24.020	25.260	23.540	24.960	23.570	473,775
2026-03-20	24.700	25.100	24.500	24.500	23.136	461,882
2026-03-19	25.600	25.620	24.540	24.640	23.268	726,313
2026-03-18	26.960	27.080	25.920	26.220	24.760	539,499
2026-03-17	26.300	27.180	26.260	26.680	25.194	392,817
2026-03-16	26.080	26.440	25.960	26.300	24.836	372,503
2026-03-13	26.480	26.520	25.960	26.240	24.779	371,641
2026-03-12	25.700	26.760	25.580	26.540	25.062	484,734
2026-03-11	25.700	26.140	25.460	25.760	24.326	191,499
2026-03-10	25.880	26.240	25.540	25.740	24.307	306,274
2026-03-09	25.340	25.740	24.860	25.460	24.042	293,795
2026-03-06	26.280	26.400	25.580	25.800	24.363	530,887
2026-03-05	26.540	26.880	26.240	26.240	24.779	297,092
2026-03-04	25.860	26.820	25.700	26.320	24.854	320,537
2026-03-03	26.340	26.380	25.220	25.940	24.496	605,688
2026-03-02	27.260	27.260	26.320	26.800	25.308	575,563
2026-02-27	27.840	28.040	27.060	27.720	26.177	442,283
2026-02-26	27.980	28.640	27.520	27.960	26.403	441,342
2026-02-25	27.860	28.380	27.460	27.980	26.422	471,603
2026-02-24	27.000	29.020	26.860	27.880	26.328	1,109,957
2026-02-23	27.120	27.320	26.740	26.860	25.364	545,287
2026-02-20	27.140	27.600	26.880	27.100	25.591	416,158
2026-02-19	27.060	27.300	26.780	27.100	25.591	251,940
2026-02-18	27.340	27.360	26.780	27.300	25.780	414,839
2026-02-17	26.640	27.640	26.440	27.640	26.101	400,798
2026-02-16	28.040	28.140	27.620	27.840	26.290	342,351
2026-02-13	28.340	28.340	27.800	28.200	26.630	286,885
2026-02-12	28.480	28.680	28.200	28.500	26.913	433,473
2026-02-11	28.020	28.340	27.720	28.180	26.611	296,188
2026-02-10	27.080	28.300	26.980	27.980	26.422	744,972
2026-02-09	26.680	27.020	26.640	26.760	25.270	340,429
2026-02-06	26.980	27.000	26.420	26.680	25.194	446,116
2026-02-05	26.880	27.340	26.400	27.020	25.516	361,129
2026-02-04	25.600	27.200	25.580	26.680	25.194	972,140

← NewerPage 3 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.