Solvay SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	32.310	32.530	31.980	32.420	27.212	122,779
2024-11-27	31.080	33.030	31.080	32.300	27.112	214,444
2024-11-26	30.460	31.130	30.180	31.130	26.130	189,554
2024-11-25	31.470	31.480	30.300	30.610	25.693	241,693
2024-11-22	31.230	31.370	30.800	31.250	26.230	138,120
2024-11-21	31.050	31.100	30.390	31.030	26.046	202,319
2024-11-20	32.220	32.290	30.900	30.910	25.945	146,120
2024-11-19	32.100	32.650	31.070	31.920	26.793	159,142
2024-11-18	32.200	32.730	32.080	32.130	26.969	94,641
2024-11-15	31.310	32.500	31.310	32.230	27.053	130,866
2024-11-14	31.600	31.880	31.340	31.410	26.365	193,374
2024-11-13	31.780	32.110	31.360	31.510	26.449	208,626
2024-11-12	32.800	33.030	31.670	31.710	26.616	284,709
2024-11-11	33.810	34.320	33.130	33.130	27.808	233,145
2024-11-08	33.610	33.920	33.300	33.550	28.161	389,420
2024-11-07	34.080	34.900	33.730	33.730	28.312	380,050
2024-11-06	38.200	38.900	34.920	34.920	29.311	469,899
2024-11-05	37.560	37.950	37.370	37.950	31.854	199,518
2024-11-04	37.060	37.800	37.040	37.560	31.527	82,632
2024-11-01	36.840	37.430	36.840	37.240	31.258	81,048
2024-10-31	37.000	37.310	36.340	37.060	31.107	281,687
2024-10-30	37.750	38.050	37.030	37.030	31.082	397,551
2024-10-29	38.250	38.890	38.030	38.320	32.165	213,012
2024-10-28	38.560	38.820	37.840	38.250	32.106	156,263
2024-10-25	38.630	38.850	38.050	38.560	32.366	164,039
2024-10-24	38.700	38.940	38.360	38.680	32.467	118,090
2024-10-23	38.700	38.860	37.790	38.800	32.567	212,351
2024-10-22	39.120	39.370	38.640	38.900	32.651	219,984
2024-10-21	39.110	39.140	38.430	39.100	32.819	176,237
2024-10-18	38.210	39.370	37.940	39.350	33.029	284,589
2024-10-17	39.270	39.310	37.950	38.440	32.265	336,837
2024-10-16	38.500	39.320	38.310	39.320	33.004	351,315
2024-10-15	38.000	38.730	37.740	38.430	32.257	289,899
2024-10-14	37.350	38.000	37.000	38.000	31.896	215,775
2024-10-11	36.650	37.350	36.560	37.150	31.183	110,000
2024-10-10	36.620	37.000	36.440	36.960	31.023	127,939
2024-10-09	35.860	36.520	35.400	36.370	30.528	123,249
2024-10-08	36.760	36.760	35.670	35.930	30.159	144,993
2024-10-07	37.500	37.510	36.480	36.920	30.989	161,195
2024-10-04	36.210	37.560	36.140	37.510	31.485	298,766
2024-10-03	36.230	36.620	36.210	36.310	30.477	246,827
2024-10-02	35.610	36.810	35.450	36.310	30.477	185,328
2024-10-01	35.200	35.890	35.180	35.610	29.890	218,502
2024-09-30	34.150	35.450	34.000	35.200	29.546	261,067
2024-09-27	34.240	35.020	34.130	34.640	29.076	196,448
2024-09-26	34.000	34.120	33.650	34.120	28.639	198,143
2024-09-25	34.280	34.830	33.580	33.580	28.186	194,543
2024-09-24	34.710	35.140	34.280	34.280	28.774	214,647
2024-09-23	34.230	34.680	34.110	34.370	28.849	148,293
2024-09-20	34.600	34.600	33.930	34.280	28.774	547,234
2024-09-19	34.120	34.690	33.840	34.580	29.025	292,983
2024-09-18	32.820	33.840	32.390	33.730	28.312	208,825
2024-09-17	31.720	32.750	31.720	32.750	27.489	181,018
2024-09-16	31.270	31.470	31.100	31.450	26.398	112,962
2024-09-13	30.810	31.630	30.810	31.370	26.331	160,154
2024-09-12	31.050	31.380	30.810	30.810	25.861	198,487
2024-09-11	30.930	32.070	30.930	31.050	26.062	253,253
2024-09-10	31.590	32.040	30.870	30.870	25.911	177,060
2024-09-09	31.500	31.730	31.280	31.650	26.566	150,347
2024-09-06	31.490	31.870	31.180	31.210	26.197	163,894

← NewerPage 9 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.