Solvay SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	25.300	25.640	24.860	25.540	24.118	443,524
2026-02-02	24.700	25.260	24.340	25.140	23.740	400,138
2026-01-30	24.820	24.820	24.560	24.800	23.419	328,373
2026-01-29	25.460	25.560	24.640	24.840	23.457	611,193
2026-01-28	25.400	25.540	25.060	25.380	23.967	483,259
2026-01-27	26.360	26.400	25.500	25.840	24.401	354,788
2026-01-26	26.260	26.460	26.060	26.300	24.836	245,421
2026-01-23	25.700	26.280	25.620	26.040	24.590	347,742
2026-01-22	25.560	26.040	25.320	25.760	24.326	553,086
2026-01-21	24.860	25.360	24.820	25.220	23.816	514,173
2026-01-20	25.000	25.000	24.120	24.800	23.419	863,925
2026-01-19	25.800	26.100	25.140	25.420	24.005	931,732
2026-01-16	27.520	27.600	26.740	27.120	24.694	672,066
2026-01-15	27.160	27.960	27.040	27.520	25.058	646,757
2026-01-14	27.000	27.200	26.700	27.180	24.749	326,893
2026-01-13	27.000	27.000	26.640	26.800	24.403	273,983
2026-01-12	27.120	27.200	26.780	26.960	24.548	240,980
2026-01-09	27.180	27.420	26.980	27.000	24.585	292,021
2026-01-08	26.900	27.060	26.500	27.060	24.639	365,336
2026-01-07	27.400	27.460	26.740	27.100	24.676	422,107
2026-01-06	26.840	27.620	26.720	27.500	25.040	487,329
2026-01-05	27.500	27.600	26.120	26.760	24.366	754,261
2026-01-02	26.940	27.340	26.940	27.340	24.894	222,604
2025-12-31	27.200	27.340	27.080	27.160	24.730	177,497
2025-12-30	27.240	27.580	27.240	27.320	24.876	243,343
2025-12-29	27.000	27.620	27.000	27.180	24.749	394,708
2025-12-24	26.800	27.020	26.760	27.020	24.603	95,572
2025-12-23	26.860	27.060	26.780	26.840	24.439	204,569
2025-12-22	26.760	26.960	26.480	26.960	24.548	238,416
2025-12-19	26.640	26.920	26.500	26.800	24.403	348,486
2025-12-18	26.880	26.880	26.420	26.780	24.384	263,493
2025-12-17	26.900	27.100	26.780	26.880	24.475	235,649
2025-12-16	26.960	27.420	26.800	27.020	24.603	170,285
2025-12-15	27.000	27.340	26.800	26.920	24.512	260,937
2025-12-12	26.940	27.500	26.900	26.960	24.548	311,180
2025-12-11	26.360	27.140	25.960	26.920	24.512	447,296
2025-12-10	26.640	26.740	26.120	26.360	24.002	293,226
2025-12-09	26.820	26.880	26.400	26.820	24.421	437,209
2025-12-08	27.100	27.360	26.760	27.000	24.585	412,833
2025-12-05	27.420	27.520	26.900	27.220	24.785	364,910
2025-12-04	27.900	28.400	27.420	27.600	25.131	334,505
2025-12-03	27.940	28.500	27.900	28.020	25.513	353,606
2025-12-02	27.980	28.440	27.800	27.960	25.459	199,229
2025-12-01	27.460	28.220	27.300	28.020	25.513	329,162
2025-11-28	27.880	27.880	27.220	27.500	25.040	372,774
2025-11-27	27.880	28.000	27.580	27.860	25.368	227,693
2025-11-26	28.600	28.600	27.600	27.820	25.331	454,690
2025-11-25	28.140	28.760	28.040	28.500	25.950	453,773
2025-11-24	27.120	28.100	27.020	27.980	25.477	390,013
2025-11-21	27.340	27.880	27.280	27.760	25.277	402,266
2025-11-20	27.560	27.740	27.220	27.520	25.058	360,626
2025-11-19	27.020	27.680	26.940	27.460	25.004	432,172
2025-11-18	27.100	27.360	26.800	26.940	24.530	362,800
2025-11-17	27.540	27.740	27.240	27.320	24.876	221,488
2025-11-14	27.880	28.000	27.320	27.520	25.058	246,004
2025-11-13	27.760	28.300	27.600	27.840	25.350	508,828
2025-11-12	26.620	27.180	26.620	26.900	24.494	210,294
2025-11-11	26.720	27.280	26.580	26.940	24.530	373,198
2025-11-10	26.640	26.920	26.320	26.860	24.457	304,316
2025-11-07	25.700	26.880	25.700	26.640	24.257	658,199

← NewerPage 4 of 22 · 1,283 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.