Solvac S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	125.00	127.00	125.00	125.00	111.43	1,508
2023-12-19	125.00	127.00	124.00	127.00	113.21	101
2023-12-18	123.00	130.00	123.00	127.00	111.67	4,823
2023-12-15	126.00	128.00	125.00	125.00	109.91	614
2023-12-14	128.00	128.00	125.00	126.00	110.79	821
2023-12-13	125.00	129.00	125.00	125.00	109.91	1,597
2023-12-12	120.00	125.00	119.00	125.00	109.91	2,819
2023-12-11	120.00	120.00	117.00	120.00	105.52	738
2023-12-08	117.00	119.00	116.00	118.00	103.76	3,253
2023-12-07	116.00	118.00	116.00	117.00	102.88	1,403
2023-12-06	117.00	119.00	116.00	117.00	102.88	3,194
2023-12-05	119.00	119.00	116.00	116.00	102.00	2,924
2023-12-04	114.00	119.00	114.00	119.00	104.64	2,402
2023-12-01	114.00	115.00	113.00	115.00	101.12	1,523
2023-11-30	113.00	114.00	112.00	114.00	100.24	362
2023-11-29	111.00	114.00	111.00	114.00	100.24	274
2023-11-28	112.00	112.00	109.00	112.00	98.484	4,556
2023-11-27	113.00	113.00	111.00	112.00	98.484	1,764
2023-11-24	112.00	114.00	112.00	114.00	100.24	1,293
2023-11-23	112.00	113.00	112.00	112.00	98.484	1,040
2023-11-22	112.00	114.00	112.00	112.00	98.484	275
2023-11-21	113.00	113.00	111.00	112.00	98.484	1,119
2023-11-20	112.00	114.00	112.00	114.00	100.24	1,368
2023-11-17	113.00	113.00	111.00	111.00	97.604	1,274
2023-11-16	114.00	115.00	111.00	111.00	97.604	963
2023-11-15	111.00	115.00	111.00	113.00	99.363	2,198
2023-11-14	108.00	111.00	108.00	111.00	97.604	2,328
2023-11-13	108.00	108.00	106.00	108.00	94.966	2,640
2023-11-10	108.00	109.00	107.00	107.00	94.087	1,251
2023-11-09	106.00	110.00	106.00	110.00	96.725	1,395
2023-11-08	109.00	109.00	106.00	106.00	93.208	1,237
2023-11-07	109.00	109.00	107.00	108.00	94.966	238
2023-11-06	110.00	110.00	108.00	108.00	94.966	431
2023-11-03	109.00	112.00	108.00	108.00	94.966	148
2023-11-02	109.00	112.00	108.00	110.00	96.725	2,495
2023-11-01	108.00	109.00	107.00	109.00	95.846	16
2023-10-31	109.00	110.00	107.00	108.00	94.966	2,075
2023-10-30	108.00	110.00	108.00	110.00	96.725	1,056
2023-10-27	108.00	109.00	108.00	109.00	95.846	1,529
2023-10-26	107.00	108.00	106.00	108.00	94.966	727
2023-10-25	107.00	108.00	106.00	107.00	94.087	223
2023-10-24	108.00	108.00	106.00	108.00	94.966	455
2023-10-23	110.00	110.00	108.00	108.00	94.966	755
2023-10-20	111.00	111.00	108.00	110.00	96.725	1,172
2023-10-19	113.00	115.00	112.00	112.00	98.484	618
2023-10-18	114.00	114.00	113.00	113.00	99.363	350
2023-10-17	114.00	114.00	113.00	113.00	99.363	475
2023-10-16	114.00	115.00	113.00	113.00	99.363	152
2023-10-13	114.00	115.00	113.00	113.00	99.363	633
2023-10-12	115.00	116.00	113.00	113.00	99.363	227
2023-10-11	115.00	115.00	114.00	114.00	100.24	462
2023-10-10	114.00	116.00	114.00	114.00	100.24	10
2023-10-09	114.00	115.00	113.00	113.00	99.363	162
2023-10-06	114.00	115.00	113.00	113.00	99.363	136
2023-10-05	115.00	115.00	113.00	113.00	99.363	400
2023-10-04	116.00	116.00	114.00	114.00	100.24	1,373
2023-10-03	118.00	119.00	116.00	116.00	102.00	105
2023-10-02	117.00	119.00	117.00	117.00	102.88	28
2023-09-29	115.00	118.00	115.00	116.00	102.00	1,095
2023-09-28	115.00	122.00	115.00	117.00	102.88	2,862

← NewerPage 13 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.