Solvay SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	25.960	25.960	24.400	25.620	23.328	1,205,492
2025-11-05	25.740	25.980	25.600	25.960	23.638	342,997
2025-11-04	25.780	25.900	25.480	25.860	23.547	475,040
2025-11-03	26.500	26.520	25.660	25.940	23.620	545,779
2025-10-31	26.400	26.760	26.400	26.660	24.275	339,717
2025-10-30	26.640	26.700	26.340	26.580	24.202	381,967
2025-10-29	26.820	27.120	26.640	26.760	24.366	371,891
2025-10-28	26.800	27.100	26.300	26.800	24.403	998,006
2025-10-27	28.600	28.660	28.160	28.160	25.641	214,032
2025-10-24	28.400	28.720	28.240	28.480	25.932	310,207
2025-10-23	28.020	28.300	27.700	28.120	25.604	323,020
2025-10-22	28.000	28.040	27.500	27.960	25.459	331,286
2025-10-21	28.160	28.160	27.800	28.040	25.532	375,870
2025-10-20	27.620	28.120	27.520	28.120	25.604	350,931
2025-10-17	27.900	28.220	27.520	27.920	25.422	270,935
2025-10-16	28.300	28.300	27.380	28.160	25.641	463,173
2025-10-15	28.980	29.860	28.060	28.100	25.586	862,150
2025-10-14	27.220	29.580	27.220	28.680	26.114	1,209,433
2025-10-13	26.400	27.360	26.400	27.220	24.785	461,189
2025-10-10	26.660	26.840	26.240	26.240	23.893	300,332
2025-10-09	26.580	27.100	26.560	26.660	24.275	323,800
2025-10-08	26.800	26.880	26.260	26.540	24.166	321,690
2025-10-07	27.000	27.260	26.820	26.880	24.475	214,995
2025-10-06	27.200	27.200	26.680	26.920	24.512	337,006
2025-10-03	27.400	27.420	26.740	27.200	24.767	403,215
2025-10-02	27.000	27.540	26.920	27.380	24.931	277,042
2025-10-01	26.980	27.340	26.880	27.000	24.585	255,917
2025-09-30	26.600	27.020	26.360	27.020	24.603	251,396
2025-09-29	27.020	27.240	26.720	26.780	24.384	161,804
2025-09-26	26.800	27.460	26.780	26.940	24.530	210,197
2025-09-25	26.660	27.080	26.660	26.780	24.384	268,954
2025-09-24	26.400	26.740	26.260	26.640	24.257	348,865
2025-09-23	26.340	26.780	26.340	26.600	24.220	186,737
2025-09-22	26.400	26.520	26.200	26.360	24.002	208,789
2025-09-19	26.880	27.080	26.440	26.480	24.111	399,625
2025-09-18	26.800	27.020	26.580	26.860	24.457	284,703
2025-09-17	27.000	27.180	26.620	26.980	24.566	438,026
2025-09-16	27.480	27.520	27.080	27.460	25.004	173,445
2025-09-15	27.500	27.800	27.300	27.500	25.040	199,796
2025-09-12	27.600	27.720	27.240	27.460	25.004	133,472
2025-09-11	27.200	27.740	27.040	27.500	25.040	231,967
2025-09-10	27.560	27.660	27.100	27.180	24.749	203,943
2025-09-09	27.720	27.880	27.440	27.480	25.022	123,675
2025-09-08	27.580	27.720	27.460	27.680	25.204	140,197
2025-09-05	27.520	27.720	27.340	27.480	25.022	156,455
2025-09-04	27.280	27.560	27.100	27.300	24.858	179,998
2025-09-03	27.520	27.820	27.280	27.280	24.840	225,696
2025-09-02	27.860	27.920	27.440	27.460	25.004	242,374
2025-09-01	28.000	28.160	27.820	27.960	25.459	181,713
2025-08-29	28.080	28.280	27.840	28.100	25.586	216,529
2025-08-28	28.200	28.660	28.120	28.160	25.641	208,746
2025-08-27	28.440	28.600	28.020	28.040	25.532	219,609
2025-08-26	28.480	28.660	28.380	28.560	26.005	304,892
2025-08-25	29.040	29.200	28.720	28.720	26.151	196,392
2025-08-22	28.500	29.140	28.500	28.980	26.388	257,311
2025-08-21	28.700	28.900	28.360	28.500	25.950	221,704
2025-08-20	28.860	29.000	28.740	28.840	26.260	177,166
2025-08-19	28.460	29.080	28.460	28.960	26.369	169,592
2025-08-18	28.500	28.660	28.400	28.480	25.932	149,556
2025-08-15	28.440	29.020	28.440	28.620	26.060	143,830

← NewerPage 5 of 22 · 1,281 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.