Solvac S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	99.800	99.800	97.800	99.600	90.938	4,689
2024-09-04	99.800	100.00	99.200	100.00	91.304	624
2024-09-03	98.600	99.400	97.800	99.400	90.756	1,093
2024-09-02	101.00	101.00	98.200	98.200	89.660	1,102
2024-08-30	99.200	100.00	99.000	99.000	90.391	3,395
2024-08-29	99.200	99.200	98.000	99.000	90.391	2,102
2024-08-28	100.00	100.50	99.000	99.000	90.391	1,032
2024-08-27	100.00	100.00	99.000	100.00	91.304	1,510
2024-08-26	99.800	100.00	99.400	100.00	91.304	1,173
2024-08-23	99.400	100.00	99.400	100.00	91.304	338
2024-08-22	98.800	99.400	98.600	99.400	90.756	83
2024-08-21	98.400	100.00	98.400	98.800	90.208	381
2024-08-20	100.00	100.00	98.400	98.400	89.843	206
2024-08-19	100.00	101.00	99.200	100.00	91.304	1,912
2024-08-16	100.00	100.00	98.400	100.00	91.304	59
2024-08-15	100.00	100.00	98.400	100.00	91.304	154
2024-08-14	100.50	101.50	99.000	100.00	91.304	430
2024-08-13	104.00	104.50	103.00	103.00	91.815	1,036
2024-08-12	103.50	104.00	102.00	104.00	92.706	577
2024-08-09	104.00	104.50	103.00	103.00	91.815	269
2024-08-08	103.50	104.00	103.00	103.00	91.815	129
2024-08-07	100.50	104.00	100.50	103.00	91.815	1,635
2024-08-06	99.800	101.50	99.600	100.00	89.141	966
2024-08-05	102.00	102.00	98.000	99.600	88.784	1,959
2024-08-02	102.00	103.50	102.00	102.00	90.923	1,372
2024-08-01	104.00	104.50	102.00	102.00	90.923	3,472
2024-07-31	105.00	106.00	104.50	106.00	94.489	2,736
2024-07-30	105.00	105.00	104.50	104.50	93.152	55
2024-07-29	106.00	106.00	104.50	104.50	93.152	1,676
2024-07-26	105.50	106.00	105.00	106.00	94.489	403
2024-07-25	106.00	106.00	105.00	105.00	93.598	832
2024-07-24	106.50	106.50	106.00	106.00	94.489	336
2024-07-23	106.50	107.00	106.00	106.00	94.489	72
2024-07-22	107.00	108.00	106.00	106.00	94.489	639
2024-07-19	108.50	108.50	107.00	107.00	95.380	40
2024-07-18	106.50	108.50	106.00	108.50	96.718	1,463
2024-07-17	106.50	106.50	105.50	105.50	94.043	2,180
2024-07-16	106.00	106.00	106.00	106.00	94.489	59
2024-07-15	107.00	107.00	106.00	106.00	94.489	619
2024-07-12	107.00	107.50	106.50	107.50	95.826	450
2024-07-11	107.50	107.50	106.00	107.00	95.380	315
2024-07-10	108.50	110.00	107.00	107.50	95.826	2,012
2024-07-09	109.50	109.50	108.00	109.00	97.163	655
2024-07-08	108.50	109.00	108.50	109.00	97.163	614
2024-07-05	109.50	110.50	108.00	108.00	96.272	178
2024-07-04	109.50	109.50	108.00	109.00	97.163	1,479
2024-07-03	110.50	110.50	109.00	109.50	97.609	1,009
2024-07-02	110.50	110.50	110.00	110.00	98.055	37
2024-07-01	110.50	110.50	110.00	110.00	98.055	112
2024-06-28	111.50	112.50	110.00	110.00	98.055	1,256
2024-06-27	111.50	111.50	111.00	111.00	98.946	304
2024-06-26	113.00	113.00	111.00	111.00	98.946	1,547
2024-06-25	111.50	112.50	111.00	112.50	100.28	923
2024-06-24	112.00	112.00	111.50	111.50	99.392	55
2024-06-21	112.00	112.00	111.00	111.00	98.946	36
2024-06-20	111.50	113.00	111.00	111.00	98.946	109
2024-06-19	111.00	114.00	111.00	111.50	99.392	1,811
2024-06-18	111.00	111.00	110.50	110.50	98.500	40
2024-06-17	110.50	112.50	110.50	110.50	98.500	349
2024-06-14	112.50	113.50	110.00	110.00	98.055	4,167

← NewerPage 10 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-18	2.0335 EUR
2026-05-15	2.0335 EUR
2025-09-11	2.0335 EUR
2025-05-14	0.5908 EUR
2025-01-16	1.0360 EUR
2024-08-14	2.4402 EUR
2023-12-19	1.7220 EUR
2023-08-11	2.3450 EUR
2022-12-20	1.6200 EUR
2022-08-04	2.2820 EUR
2021-12-15	1.5260 EUR
2021-08-04	2.2820 EUR
2020-12-16	1.5260 EUR
2020-08-04	2.2820 EUR
2019-12-16	1.6170 EUR
2019-08-08	2.1910 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.