Solvac S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	115.00	117.00	114.00	114.00	100.24	243
2023-09-26	116.00	117.00	114.00	114.00	100.24	870
2023-09-25	119.00	119.00	116.00	116.00	102.00	852
2023-09-22	119.00	121.00	119.00	120.00	105.52	5,370
2023-09-21	120.00	121.00	119.00	120.00	105.52	3,626
2023-09-20	120.00	121.00	119.00	120.00	105.52	2,191
2023-09-19	119.00	120.00	117.00	119.00	104.64	2,499
2023-09-18	118.00	121.00	118.00	119.00	104.64	2,499
2023-09-15	116.00	119.00	115.00	118.00	103.76	1,268
2023-09-14	116.00	116.00	115.00	115.00	101.12	1,914
2023-09-13	114.00	116.00	114.00	116.00	102.00	951
2023-09-12	114.00	115.00	113.00	115.00	101.12	2,000
2023-09-11	114.00	115.00	114.00	114.00	100.24	86
2023-09-08	114.00	115.00	113.00	115.00	101.12	468
2023-09-07	118.00	118.00	113.00	113.00	99.363	4,703
2023-09-06	116.00	119.00	115.00	117.00	102.88	649
2023-09-05	115.00	118.00	115.00	116.00	102.00	354
2023-09-04	117.00	119.00	115.00	116.00	102.00	1,608
2023-09-01	116.00	119.00	115.00	118.00	103.76	1,071
2023-08-31	116.00	117.00	115.00	116.00	102.00	1,635
2023-08-30	113.00	115.00	112.00	115.00	101.12	716
2023-08-29	113.00	115.00	113.00	114.00	100.24	324
2023-08-28	111.00	113.00	110.00	112.00	98.484	848
2023-08-25	113.00	113.00	111.00	111.00	97.604	558
2023-08-24	113.00	114.00	112.00	114.00	100.24	14
2023-08-23	113.00	115.00	113.00	113.00	99.363	646
2023-08-22	113.00	113.00	111.00	112.00	98.484	682
2023-08-21	112.00	114.00	111.00	114.00	100.24	1,731
2023-08-18	113.00	113.00	109.00	113.00	99.363	1,282
2023-08-17	112.00	114.00	111.00	112.00	98.484	947
2023-08-16	113.00	114.00	112.00	114.00	100.24	748
2023-08-15	113.00	114.00	112.00	112.00	98.484	9
2023-08-14	113.00	114.00	112.00	114.00	100.24	58
2023-08-11	112.00	114.00	111.00	114.00	100.24	520
2023-08-10	114.00	115.00	114.00	115.00	99.060	1,432
2023-08-09	114.00	115.00	113.00	115.00	99.060	1,849
2023-08-08	115.00	115.00	113.00	113.00	97.337	621
2023-08-07	115.00	115.00	113.00	113.00	97.337	62
2023-08-04	115.00	116.00	113.00	115.00	99.060	1,470
2023-08-03	119.00	119.00	113.00	114.00	98.198	2,085
2023-08-02	119.00	119.00	118.00	118.00	101.64	965
2023-08-01	119.00	119.00	118.00	119.00	102.51	119
2023-07-31	117.00	119.00	117.00	119.00	102.51	95
2023-07-28	116.00	118.00	115.00	117.00	100.78	790
2023-07-27	115.00	117.00	113.00	117.00	100.78	369
2023-07-26	116.00	116.00	114.00	114.00	98.198	29
2023-07-25	113.00	116.00	112.00	114.00	98.198	1,207
2023-07-24	113.00	114.00	112.00	113.00	97.337	334
2023-07-21	114.00	114.00	113.00	113.00	97.337	40
2023-07-20	114.00	114.00	113.00	114.00	98.198	235
2023-07-19	113.00	114.00	112.00	113.00	97.337	921
2023-07-18	114.00	114.00	112.00	112.00	96.476	6
2023-07-17	113.00	115.00	112.00	115.00	99.060	741
2023-07-14	114.00	114.00	113.00	113.00	97.337	1,153
2023-07-13	115.00	115.00	113.00	113.00	97.337	196
2023-07-12	112.00	116.00	112.00	116.00	99.921	1,933
2023-07-11	112.00	113.00	111.00	112.00	96.476	29
2023-07-10	112.00	113.00	111.00	112.00	96.476	104
2023-07-07	113.00	113.00	112.00	113.00	97.337	22
2023-07-06	113.00	113.00	112.00	112.00	96.476	470

← NewerPage 14 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.