Solvay SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	28.800	28.980	28.060	28.620	26.060	244,405
2025-05-22	29.000	29.260	28.720	28.780	26.205	300,401
2025-05-21	29.060	29.120	28.220	29.120	26.515	497,899
2025-05-20	29.280	29.400	28.880	29.160	26.551	438,383
2025-05-19	29.000	29.440	28.880	29.240	26.624	329,156
2025-05-16	30.260	30.380	29.800	30.000	25.987	292,221
2025-05-15	30.200	30.480	29.820	30.280	26.229	331,720
2025-05-14	30.500	31.040	30.100	30.260	26.212	271,368
2025-05-13	31.000	31.020	30.240	30.600	26.507	309,440
2025-05-12	30.360	31.840	30.360	31.120	26.957	301,028
2025-05-09	30.640	30.900	29.720	29.960	25.952	434,851
2025-05-08	30.000	31.580	28.720	30.620	26.524	898,674
2025-05-07	33.760	34.280	33.680	33.820	29.296	163,023
2025-05-06	34.000	34.420	33.620	33.700	29.192	134,872
2025-05-05	34.080	34.520	34.080	34.240	29.660	120,589
2025-05-02	33.980	34.380	33.380	33.920	29.383	115,507
2025-04-30	33.800	33.880	32.960	33.380	28.915	140,644
2025-04-29	33.500	33.960	33.440	33.720	29.209	139,708
2025-04-28	33.240	33.760	33.000	33.420	28.949	125,067
2025-04-25	32.680	33.120	32.640	32.920	28.516	107,653
2025-04-24	32.200	32.600	31.680	32.580	28.222	276,649
2025-04-23	31.960	32.460	31.760	32.180	27.875	141,712
2025-04-22	31.480	31.900	31.380	31.900	27.633	141,535
2025-04-17	31.380	31.520	31.020	31.380	27.182	84,154
2025-04-16	31.340	31.500	30.840	31.440	27.234	70,842
2025-04-15	30.980	32.040	30.860	31.740	27.494	136,237
2025-04-14	30.980	30.980	30.100	30.660	26.559	167,048
2025-04-11	29.960	30.100	29.040	30.080	26.056	236,975
2025-04-10	33.920	33.960	29.680	29.700	25.727	362,121
2025-04-09	30.000	30.120	29.060	29.520	25.571	221,793
2025-04-08	30.740	31.080	29.320	30.180	26.143	421,235
2025-04-07	28.160	31.780	28.020	30.120	26.091	398,264
2025-04-04	30.800	31.160	29.290	30.320	26.264	410,502
2025-04-03	31.080	31.710	30.700	31.330	27.139	200,672
2025-04-02	32.710	32.930	32.080	32.260	27.945	219,370
2025-04-01	32.950	33.280	32.750	33.240	28.793	129,243
2025-03-31	33.090	33.210	32.400	32.800	28.412	220,174
2025-03-28	33.450	34.090	33.300	33.390	28.923	119,501
2025-03-27	34.000	34.120	33.410	33.560	29.071	191,109
2025-03-26	34.450	34.620	33.810	34.620	29.989	206,953
2025-03-25	33.280	34.240	33.280	34.240	29.660	215,258
2025-03-24	34.430	34.490	33.460	33.500	29.019	113,688
2025-03-21	33.400	33.810	33.130	33.810	29.287	662,839
2025-03-20	34.350	34.710	33.300	33.670	29.166	190,760
2025-03-19	35.340	35.620	34.240	34.500	29.885	146,396
2025-03-18	35.650	36.130	35.230	35.570	30.812	154,675
2025-03-17	35.030	35.890	34.860	35.590	30.829	215,035
2025-03-14	33.800	34.810	33.690	34.670	30.032	224,855
2025-03-13	33.920	34.070	33.040	33.880	29.348	179,486
2025-03-12	34.380	34.700	33.840	34.300	29.712	239,553
2025-03-11	35.460	35.700	34.230	34.230	29.651	304,790
2025-03-10	34.790	35.940	34.140	35.570	30.812	329,800
2025-03-07	32.600	34.880	32.190	34.880	30.214	385,214
2025-03-06	30.290	32.860	29.720	32.720	28.343	522,483
2025-03-05	30.860	32.720	30.860	32.070	27.780	300,343
2025-03-04	30.200	30.690	30.150	30.690	26.585	320,335
2025-03-03	31.340	32.100	31.120	31.290	27.104	124,722
2025-02-28	31.350	31.630	31.030	31.490	27.278	300,902
2025-02-27	32.000	32.230	31.400	31.520	27.304	219,376
2025-02-26	31.000	32.190	31.000	32.180	27.875	195,655

← NewerPage 7 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.