Solvac S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	114.00	115.00	114.00	115.00	99.060	587
2023-07-04	114.00	114.00	113.00	114.00	98.198	326
2023-07-03	114.00	114.00	113.00	114.00	98.198	515
2023-06-30	113.00	114.00	113.00	114.00	98.198	729
2023-06-29	112.00	114.00	111.00	113.00	97.337	445
2023-06-28	113.00	113.00	111.00	112.00	96.476	523
2023-06-27	114.00	115.00	112.00	112.00	96.476	20
2023-06-26	112.00	116.00	111.00	113.00	97.337	691
2023-06-23	112.00	112.00	108.00	112.00	96.476	2,945
2023-06-22	111.00	112.00	111.00	111.00	95.614	399
2023-06-21	112.00	112.00	111.00	112.00	96.476	339
2023-06-20	112.00	112.00	109.00	111.00	95.614	1,049
2023-06-19	114.00	114.00	111.00	114.00	98.198	2,954
2023-06-16	115.00	115.00	112.00	114.00	98.198	2,868
2023-06-15	115.00	116.00	114.00	115.00	99.060	904
2023-06-14	114.00	116.00	114.00	116.00	99.921	682
2023-06-13	114.00	115.00	113.00	115.00	99.060	389
2023-06-12	113.00	115.00	112.00	112.00	96.476	3,116
2023-06-09	115.00	115.00	113.00	113.00	97.337	94
2023-06-08	114.00	116.00	113.00	114.00	98.198	2,207
2023-06-07	114.00	115.00	113.00	113.00	97.337	796
2023-06-06	113.00	114.00	113.00	113.00	97.337	755
2023-06-05	112.00	113.00	111.00	113.00	97.337	1,534
2023-06-02	109.00	112.00	109.00	112.00	96.476	206
2023-06-01	109.00	109.00	106.00	108.00	93.030	153
2023-05-31	108.00	109.00	104.00	109.00	93.891	1,463
2023-05-30	109.00	110.00	108.00	109.00	93.891	181
2023-05-29	109.00	110.00	108.00	110.00	94.753	16
2023-05-26	108.00	110.00	107.00	109.00	93.891	1,217
2023-05-25	109.00	109.00	106.00	108.00	93.030	1,471
2023-05-24	111.00	111.00	108.00	110.00	94.753	426
2023-05-23	111.00	111.00	109.00	110.00	94.753	65
2023-05-22	108.00	111.00	107.00	111.00	95.614	4,334
2023-05-19	107.00	110.00	107.00	108.00	93.030	233
2023-05-18	107.00	109.00	107.00	107.00	92.169	108
2023-05-17	105.00	107.00	104.00	107.00	92.169	1,679
2023-05-16	109.00	109.00	104.00	106.00	91.307	3,816
2023-05-15	109.00	109.00	107.00	109.00	93.891	1,628
2023-05-12	110.00	110.00	108.00	109.00	93.891	681
2023-05-11	111.00	111.00	107.00	110.00	94.753	4,370
2023-05-10	111.00	112.00	109.00	111.00	95.614	2,036
2023-05-09	111.00	112.00	110.00	112.00	96.476	194
2023-05-08	112.00	112.00	110.00	110.00	94.753	303
2023-05-05	111.00	112.00	110.00	112.00	96.476	1,876
2023-05-04	112.00	112.00	110.00	110.00	94.753	1,334
2023-05-03	111.00	112.00	110.00	112.00	96.476	10
2023-05-02	113.00	113.00	110.00	112.00	96.476	1,457
2023-04-28	112.00	113.00	112.00	113.00	97.337	7
2023-04-27	113.00	113.00	111.00	111.00	95.614	1,270
2023-04-26	113.00	113.00	112.00	113.00	97.337	190
2023-04-25	115.00	115.00	114.00	114.00	98.198	442
2023-04-24	115.00	115.00	113.00	115.00	99.060	264
2023-04-21	114.00	115.00	113.00	115.00	99.060	89
2023-04-20	115.00	115.00	114.00	114.00	98.198	7
2023-04-19	115.00	115.00	114.00	115.00	99.060	75
2023-04-18	115.00	116.00	114.00	114.00	98.198	339
2023-04-17	114.00	115.00	114.00	115.00	99.060	296
2023-04-14	113.00	115.00	113.00	115.00	99.060	132
2023-04-13	112.00	114.00	112.00	114.00	98.198	545
2023-04-12	113.00	113.00	111.00	111.00	95.614	1,103

← NewerPage 15 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.