Solvay SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	28.440	29.020	28.440	28.620	26.060	143,830
2025-08-14	28.220	28.580	28.140	28.280	25.750	170,347
2025-08-13	27.960	28.120	27.500	28.100	25.586	208,961
2025-08-12	27.980	28.160	27.700	27.860	25.368	199,999
2025-08-11	28.520	28.620	27.940	28.040	25.532	157,449
2025-08-08	28.280	28.460	28.060	28.460	25.914	181,477
2025-08-07	27.860	28.400	27.840	28.080	25.568	208,383
2025-08-06	28.040	28.220	27.740	28.000	25.495	181,564
2025-08-05	27.560	28.340	27.500	28.100	25.586	366,418
2025-08-04	27.520	27.680	27.260	27.460	25.004	196,943
2025-08-01	27.500	28.020	27.240	27.500	25.040	225,977
2025-07-31	27.700	27.960	27.400	27.580	25.113	422,997
2025-07-30	28.620	29.500	27.520	27.920	25.422	616,827
2025-07-29	28.900	29.200	28.720	28.720	26.151	295,309
2025-07-28	30.160	30.200	28.820	29.040	26.442	288,723
2025-07-25	29.500	29.760	29.420	29.700	27.043	309,245
2025-07-24	30.400	30.560	29.840	29.940	27.262	247,660
2025-07-23	29.960	30.260	29.920	30.120	27.426	273,673
2025-07-22	29.300	29.660	29.220	29.540	26.897	153,664
2025-07-21	28.780	29.580	28.780	29.300	26.679	263,961
2025-07-18	28.820	28.960	28.580	28.780	26.205	151,741
2025-07-17	28.460	28.940	28.460	28.580	26.023	159,452
2025-07-16	28.860	29.060	28.260	28.360	25.823	256,328
2025-07-15	28.500	29.180	28.140	28.980	26.388	582,244
2025-07-14	29.720	29.980	29.340	29.440	26.806	213,616
2025-07-11	29.960	30.120	29.520	30.040	27.353	196,429
2025-07-10	29.560	30.140	29.480	30.140	27.444	244,849
2025-07-09	29.600	30.000	29.440	29.560	26.916	252,969
2025-07-08	29.020	29.540	28.780	29.540	26.897	211,043
2025-07-07	29.400	29.400	28.800	28.960	26.369	182,332
2025-07-04	29.300	29.360	29.040	29.360	26.734	185,860
2025-07-03	30.240	30.320	29.360	29.600	26.952	225,139
2025-07-02	29.520	30.240	29.280	30.060	27.371	235,034
2025-07-01	28.900	29.160	28.620	29.140	26.533	315,303
2025-06-30	30.060	30.060	29.340	29.340	26.715	253,194
2025-06-27	29.540	30.040	29.540	29.960	27.280	250,320
2025-06-26	28.900	29.480	28.840	29.380	26.752	154,289
2025-06-25	29.520	29.520	28.740	28.740	26.169	210,965
2025-06-24	29.680	30.020	29.360	29.440	26.806	228,331
2025-06-23	28.820	29.300	28.740	29.280	26.661	181,778
2025-06-20	29.400	29.600	29.020	29.020	26.424	507,993
2025-06-19	28.860	29.260	28.680	29.260	26.643	287,590
2025-06-18	30.160	30.160	28.960	28.960	26.369	274,335
2025-06-17	30.120	30.320	29.880	30.300	27.589	270,624
2025-06-16	29.500	30.240	29.500	30.080	27.389	275,261
2025-06-13	29.240	29.580	29.200	29.580	26.934	151,142
2025-06-12	29.500	29.760	29.140	29.760	27.098	191,180
2025-06-11	29.600	29.860	29.280	29.740	27.080	226,906
2025-06-10	28.860	29.700	28.760	29.580	26.934	215,884
2025-06-09	28.700	28.940	28.660	28.860	26.278	114,837
2025-06-06	29.280	29.340	28.560	28.680	26.114	205,597
2025-06-05	29.100	29.480	29.100	29.320	26.697	124,427
2025-06-04	28.800	29.380	28.800	29.100	26.497	171,260
2025-06-03	29.000	29.000	28.440	28.680	26.114	284,558
2025-06-02	28.720	29.160	28.700	29.020	26.424	140,219
2025-05-30	29.080	29.460	28.800	28.860	26.278	238,057
2025-05-29	29.500	29.580	29.020	29.060	26.460	168,941
2025-05-28	29.800	29.880	29.300	29.300	26.679	260,913
2025-05-27	28.960	29.720	28.820	29.620	26.970	182,905
2025-05-26	29.080	29.200	28.620	28.920	26.333	189,021

← NewerPage 6 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.