Solvac S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 113.50 | 114.00 | 112.00 | 112.00 | 99.837 | 1,038 |
| 2024-06-12 | 112.50 | 114.00 | 112.00 | 113.50 | 101.17 | 1,750 |
| 2024-06-11 | 112.00 | 113.50 | 112.00 | 112.00 | 99.837 | 1,248 |
| 2024-06-10 | 112.50 | 114.00 | 111.50 | 111.50 | 99.392 | 1,995 |
| 2024-06-07 | 113.00 | 113.00 | 112.00 | 112.00 | 99.837 | 577 |
| 2024-06-06 | 113.00 | 114.00 | 112.50 | 112.50 | 100.28 | 1,029 |
| 2024-06-05 | 114.00 | 114.00 | 113.00 | 113.00 | 100.73 | 64 |
| 2024-06-04 | 114.50 | 114.50 | 113.50 | 114.00 | 101.62 | 648 |
| 2024-06-03 | 115.00 | 116.00 | 113.50 | 114.00 | 101.62 | 1,157 |
| 2024-05-31 | 115.00 | 115.00 | 114.00 | 114.50 | 102.07 | 35 |
| 2024-05-30 | 113.50 | 115.00 | 112.00 | 115.00 | 102.51 | 631 |
| 2024-05-29 | 113.50 | 114.00 | 113.50 | 114.00 | 101.62 | 116 |
| 2024-05-28 | 114.00 | 114.00 | 112.00 | 114.00 | 101.62 | 374 |
| 2024-05-27 | 111.00 | 114.00 | 110.50 | 113.00 | 100.73 | 654 |
| 2024-05-24 | 111.00 | 111.00 | 108.50 | 110.00 | 98.055 | 164 |
| 2024-05-23 | 111.00 | 113.00 | 111.00 | 111.00 | 98.946 | 293 |
| 2024-05-22 | 110.00 | 110.00 | 108.00 | 110.00 | 98.055 | 874 |
| 2024-05-21 | 113.50 | 113.50 | 109.50 | 109.50 | 97.609 | 715 |
| 2024-05-20 | 113.50 | 114.00 | 112.00 | 114.00 | 101.62 | 2,014 |
| 2024-05-17 | 113.50 | 114.00 | 112.00 | 114.00 | 101.62 | 53 |
| 2024-05-16 | 113.50 | 114.00 | 112.00 | 114.00 | 101.62 | 519 |
| 2024-05-15 | 112.50 | 114.00 | 112.50 | 114.00 | 101.62 | 2,211 |
| 2024-05-14 | 114.00 | 114.00 | 112.00 | 112.00 | 99.837 | 107 |
| 2024-05-13 | 113.00 | 114.00 | 112.00 | 114.00 | 101.62 | 2,525 |
| 2024-05-10 | 113.50 | 114.00 | 113.00 | 113.00 | 100.73 | 289 |
| 2024-05-09 | 113.00 | 114.00 | 112.00 | 114.00 | 101.62 | 15 |
| 2024-05-08 | 109.50 | 113.00 | 109.50 | 113.00 | 100.73 | 3,294 |
| 2024-05-07 | 108.00 | 110.00 | 108.00 | 109.00 | 97.163 | 2,708 |
| 2024-05-06 | 108.00 | 108.00 | 106.00 | 108.00 | 96.272 | 2,410 |
| 2024-05-03 | 104.50 | 105.00 | 104.00 | 105.00 | 93.598 | 1,466 |
| 2024-05-02 | 106.00 | 106.00 | 104.00 | 104.50 | 93.152 | 297 |
| 2024-04-30 | 104.50 | 106.50 | 104.50 | 106.00 | 94.489 | 2,275 |
| 2024-04-29 | 103.00 | 104.50 | 100.00 | 104.50 | 93.152 | 4,104 |
| 2024-04-26 | 103.00 | 104.00 | 102.00 | 104.00 | 92.706 | 2,788 |
| 2024-04-25 | 104.00 | 105.00 | 102.00 | 103.00 | 91.815 | 4,552 |
| 2024-04-24 | 106.00 | 106.00 | 103.50 | 104.00 | 92.706 | 2,510 |
| 2024-04-23 | 106.50 | 106.50 | 106.00 | 106.00 | 94.489 | 542 |
| 2024-04-22 | 105.00 | 106.00 | 104.00 | 106.00 | 94.489 | 3,881 |
| 2024-04-19 | 105.00 | 105.00 | 104.00 | 105.00 | 93.598 | 750 |
| 2024-04-18 | 104.00 | 105.00 | 104.00 | 104.50 | 93.152 | 3,332 |
| 2024-04-17 | 106.50 | 106.50 | 103.50 | 104.00 | 92.706 | 3,200 |
| 2024-04-16 | 107.00 | 107.00 | 104.00 | 106.50 | 94.935 | 2,271 |
| 2024-04-15 | 109.00 | 109.00 | 108.00 | 108.00 | 96.272 | 251 |
| 2024-04-12 | 108.00 | 109.00 | 108.00 | 108.50 | 96.718 | 2,373 |
| 2024-04-11 | 109.00 | 109.00 | 106.00 | 107.00 | 95.380 | 1,946 |
| 2024-04-10 | 111.00 | 111.00 | 108.50 | 108.50 | 96.718 | 2,593 |
| 2024-04-09 | 110.00 | 111.00 | 109.00 | 110.00 | 98.055 | 614 |
| 2024-04-08 | 110.00 | 110.00 | 107.00 | 110.00 | 98.055 | 167 |
| 2024-04-05 | 110.00 | 110.00 | 107.00 | 110.00 | 98.055 | 406 |
| 2024-04-04 | 110.00 | 112.00 | 106.00 | 110.00 | 98.055 | 3,237 |
| 2024-04-03 | 109.00 | 111.00 | 108.50 | 110.00 | 98.055 | 2,602 |
| 2024-04-02 | 106.50 | 109.50 | 106.50 | 109.50 | 97.609 | 581 |
| 2024-03-28 | 107.00 | 109.00 | 106.00 | 106.00 | 94.489 | 876 |
| 2024-03-27 | 108.00 | 108.00 | 107.00 | 107.00 | 95.380 | 323 |
| 2024-03-26 | 109.00 | 110.00 | 104.00 | 107.00 | 95.380 | 2,012 |
| 2024-03-25 | 107.00 | 110.00 | 107.00 | 110.00 | 98.055 | 1,166 |
| 2024-03-22 | 108.00 | 109.00 | 107.00 | 108.00 | 96.272 | 172 |
| 2024-03-21 | 108.00 | 109.00 | 107.00 | 108.00 | 96.272 | 921 |
| 2024-03-20 | 107.00 | 107.00 | 106.00 | 107.00 | 95.380 | 113 |
| 2024-03-19 | 107.00 | 107.00 | 106.00 | 106.00 | 94.489 | 773 |
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.