Solvay SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	31.290	31.300	30.730	30.830	26.706	92,343
2025-02-24	31.500	31.720	31.220	31.480	27.269	74,507
2025-02-21	31.650	31.900	31.100	31.440	27.234	209,286
2025-02-20	31.680	32.180	31.300	31.470	27.260	111,668
2025-02-19	32.940	33.010	31.650	31.790	27.537	182,960
2025-02-18	32.550	33.100	32.400	32.940	28.534	160,706
2025-02-17	32.300	32.810	32.280	32.540	28.187	144,474
2025-02-14	31.860	32.820	31.850	32.480	28.135	220,796
2025-02-13	31.930	32.150	31.445	31.810	27.555	253,725
2025-02-12	30.820	31.360	30.820	31.360	27.165	99,733
2025-02-11	30.280	30.680	30.180	30.680	26.576	70,373
2025-02-10	30.600	30.900	30.240	30.270	26.221	124,814
2025-02-07	31.050	31.440	30.360	30.540	26.455	178,687
2025-02-06	28.760	30.520	28.660	30.500	26.420	210,002
2025-02-05	29.170	29.410	28.070	28.720	24.878	189,755
2025-02-04	28.930	29.490	28.760	29.460	25.519	1,020,603
2025-02-03	28.770	29.070	28.530	29.000	25.121	112,492
2025-01-31	29.540	29.770	29.200	29.540	25.588	208,220
2025-01-30	29.250	29.850	29.190	29.670	25.701	147,896
2025-01-29	29.300	29.870	28.970	29.330	25.407	184,397
2025-01-28	29.430	29.830	29.150	29.330	25.407	175,911
2025-01-27	29.540	30.300	29.330	29.610	25.649	217,564
2025-01-24	29.500	29.830	29.450	29.540	25.588	175,170
2025-01-23	29.950	30.260	29.360	29.470	25.528	166,663
2025-01-22	30.350	30.730	29.720	29.960	25.952	135,989
2025-01-21	30.690	31.000	30.590	30.630	26.533	90,809
2025-01-20	30.210	30.730	29.820	30.700	26.593	147,577
2025-01-17	30.870	31.390	30.730	31.280	26.255	173,196
2025-01-16	30.010	30.520	30.010	30.520	25.618	120,712
2025-01-15	29.850	30.540	29.700	30.480	25.584	153,666
2025-01-14	29.630	29.920	29.390	29.720	24.946	116,569
2025-01-13	29.930	30.040	29.240	29.540	24.795	165,036
2025-01-10	30.000	30.190	29.780	29.830	25.038	146,219
2025-01-09	30.430	30.540	29.830	30.170	25.324	103,031
2025-01-08	30.350	30.540	29.960	30.320	25.450	132,760
2025-01-07	30.800	31.270	30.210	30.300	25.433	147,383
2025-01-06	31.310	31.430	30.710	31.120	26.121	120,606
2025-01-03	30.810	31.180	30.810	30.900	25.936	116,198
2025-01-02	31.900	32.390	30.860	30.960	25.987	145,277
2024-12-31	30.610	31.160	30.610	31.160	26.155	48,376
2024-12-30	30.800	30.910	30.560	30.850	25.895	69,914
2024-12-27	30.650	30.940	30.620	30.820	25.869	98,707
2024-12-24	30.280	30.880	30.280	30.690	25.760	29,875
2024-12-23	30.550	30.800	29.930	30.490	25.592	132,673
2024-12-20	30.600	30.760	30.420	30.650	25.727	281,384
2024-12-19	30.750	31.130	30.580	30.840	25.886	122,726
2024-12-18	30.780	31.640	30.780	31.250	26.230	117,279
2024-12-17	31.350	31.770	31.250	31.350	26.314	148,191
2024-12-16	31.600	32.180	31.070	31.570	26.499	115,363
2024-12-13	31.950	32.100	31.500	31.500	26.440	149,569
2024-12-12	32.400	32.800	32.040	32.080	26.927	70,452
2024-12-11	31.990	32.440	31.740	32.310	27.120	109,722
2024-12-10	32.360	32.530	31.910	32.050	26.902	135,693
2024-12-09	32.020	32.690	32.000	32.580	27.347	123,981
2024-12-06	31.770	31.900	31.370	31.870	26.751	65,708
2024-12-05	31.170	31.860	31.170	31.850	26.734	148,348
2024-12-04	31.050	31.710	30.990	31.600	26.524	117,548
2024-12-03	32.260	32.300	30.760	31.060	26.071	255,675
2024-12-02	32.580	32.880	31.700	32.100	26.944	179,526
2024-11-29	32.370	32.880	32.370	32.710	27.456	148,658

← NewerPage 8 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.