Solvac S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 107.00 | 109.00 | 106.00 | 107.00 | 95.380 | 1,314 |
| 2024-03-15 | 106.00 | 108.00 | 105.00 | 107.00 | 95.380 | 4,070 |
| 2024-03-14 | 106.00 | 107.00 | 105.00 | 106.00 | 94.489 | 1,109 |
| 2024-03-13 | 107.00 | 107.00 | 105.00 | 105.00 | 93.598 | 1,492 |
| 2024-03-12 | 108.00 | 110.00 | 105.00 | 110.00 | 98.055 | 3,843 |
| 2024-03-11 | 108.00 | 109.00 | 107.00 | 109.00 | 97.163 | 1,306 |
| 2024-03-08 | 109.00 | 109.00 | 108.00 | 108.00 | 96.272 | 598 |
| 2024-03-07 | 107.00 | 109.00 | 107.00 | 109.00 | 97.163 | 2 |
| 2024-03-06 | 107.00 | 109.00 | 107.00 | 107.00 | 95.380 | 525 |
| 2024-03-05 | 108.00 | 108.00 | 107.00 | 107.00 | 95.380 | 195 |
| 2024-03-04 | 110.00 | 110.00 | 108.00 | 108.00 | 96.272 | 566 |
| 2024-03-01 | 111.00 | 111.00 | 109.00 | 109.00 | 97.163 | 128 |
| 2024-02-29 | 111.00 | 111.00 | 109.00 | 111.00 | 98.946 | 1,550 |
| 2024-02-28 | 109.00 | 110.00 | 109.00 | 109.00 | 97.163 | 903 |
| 2024-02-27 | 110.00 | 110.00 | 107.00 | 109.00 | 97.163 | 2,323 |
| 2024-02-26 | 111.00 | 111.00 | 109.00 | 109.00 | 97.163 | 508 |
| 2024-02-23 | 110.00 | 111.00 | 109.00 | 110.00 | 98.055 | 606 |
| 2024-02-22 | 112.00 | 112.00 | 109.00 | 109.00 | 97.163 | 2,856 |
| 2024-02-21 | 112.00 | 112.00 | 110.00 | 110.00 | 98.055 | 581 |
| 2024-02-20 | 110.00 | 113.00 | 110.00 | 113.00 | 100.73 | 377 |
| 2024-02-19 | 110.00 | 110.00 | 109.00 | 109.00 | 97.163 | 402 |
| 2024-02-16 | 110.00 | 112.00 | 110.00 | 110.00 | 98.055 | 1,108 |
| 2024-02-15 | 110.00 | 111.00 | 109.00 | 109.00 | 97.163 | 474 |
| 2024-02-14 | 111.00 | 112.00 | 110.00 | 110.00 | 98.055 | 807 |
| 2024-02-13 | 111.00 | 112.00 | 110.00 | 110.00 | 98.055 | 386 |
| 2024-02-12 | 111.00 | 111.00 | 108.00 | 110.00 | 98.055 | 3,031 |
| 2024-02-09 | 113.00 | 114.00 | 112.00 | 112.00 | 99.837 | 428 |
| 2024-02-08 | 114.00 | 115.00 | 112.00 | 112.00 | 99.837 | 2,292 |
| 2024-02-07 | 116.00 | 116.00 | 113.00 | 115.00 | 102.51 | 1,385 |
| 2024-02-06 | 118.00 | 118.00 | 115.00 | 115.00 | 102.51 | 5,317 |
| 2024-02-05 | 119.00 | 119.00 | 117.00 | 117.00 | 104.29 | 431 |
| 2024-02-02 | 119.00 | 119.00 | 119.00 | 119.00 | 106.08 | 1 |
| 2024-02-01 | 119.00 | 120.00 | 119.00 | 120.00 | 106.97 | 3 |
| 2024-01-31 | 118.00 | 120.00 | 118.00 | 120.00 | 106.97 | 423 |
| 2024-01-30 | 120.00 | 121.00 | 117.00 | 117.00 | 104.29 | 105 |
| 2024-01-29 | 119.00 | 121.00 | 117.00 | 119.00 | 106.08 | 434 |
| 2024-01-26 | 118.00 | 119.00 | 118.00 | 119.00 | 106.08 | 1,397 |
| 2024-01-25 | 117.00 | 118.00 | 116.00 | 116.00 | 103.40 | 169 |
| 2024-01-24 | 116.00 | 117.00 | 115.00 | 117.00 | 104.29 | 387 |
| 2024-01-23 | 116.00 | 117.00 | 115.00 | 117.00 | 104.29 | 83 |
| 2024-01-22 | 115.00 | 116.00 | 114.00 | 114.00 | 101.62 | 1,102 |
| 2024-01-19 | 113.00 | 115.00 | 113.00 | 114.00 | 101.62 | 1,784 |
| 2024-01-18 | 113.00 | 113.00 | 112.00 | 113.00 | 100.73 | 1,055 |
| 2024-01-17 | 117.00 | 117.00 | 111.00 | 113.00 | 100.73 | 1,040 |
| 2024-01-16 | 120.00 | 120.00 | 116.00 | 118.00 | 105.19 | 1,407 |
| 2024-01-15 | 121.00 | 121.00 | 119.00 | 120.00 | 106.97 | 764 |
| 2024-01-12 | 122.00 | 122.00 | 120.00 | 122.00 | 108.75 | 284 |
| 2024-01-11 | 123.00 | 124.00 | 121.00 | 121.00 | 107.86 | 1,321 |
| 2024-01-10 | 123.00 | 124.00 | 122.00 | 122.00 | 108.75 | 12 |
| 2024-01-09 | 122.00 | 124.00 | 122.00 | 122.00 | 108.75 | 157 |
| 2024-01-08 | 124.00 | 125.00 | 122.00 | 122.00 | 108.75 | 977 |
| 2024-01-05 | 124.00 | 126.00 | 122.00 | 123.00 | 109.64 | 747 |
| 2024-01-04 | 125.00 | 125.00 | 124.00 | 124.00 | 110.53 | 3 |
| 2024-01-03 | 124.00 | 126.00 | 123.00 | 126.00 | 112.32 | 428 |
| 2024-01-02 | 126.00 | 126.00 | 123.00 | 123.00 | 109.64 | 587 |
| 2023-12-29 | 120.00 | 125.00 | 120.00 | 125.00 | 111.43 | 990 |
| 2023-12-28 | 121.00 | 122.00 | 120.00 | 120.00 | 106.97 | 180 |
| 2023-12-27 | 123.00 | 123.00 | 120.00 | 120.00 | 106.97 | 935 |
| 2023-12-22 | 124.00 | 125.00 | 122.00 | 122.00 | 108.75 | 933 |
| 2023-12-21 | 125.00 | 125.00 | 122.00 | 124.00 | 110.53 | 239 |
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.