Solvac S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	112.00	113.00	109.00	112.00	96.476	3,028
2023-04-06	113.00	113.00	111.00	111.00	95.614	335
2023-04-05	113.00	113.00	111.00	113.00	97.337	306
2023-04-04	112.00	114.00	111.00	114.00	98.198	513
2023-04-03	111.00	113.00	111.00	111.00	95.614	1,772
2023-03-31	111.00	111.50	110.00	111.50	96.045	484
2023-03-30	110.50	111.50	110.50	111.00	95.614	101
2023-03-29	109.00	109.50	109.00	109.50	94.322	108
2023-03-28	109.00	109.00	108.00	108.00	93.030	145
2023-03-27	108.00	108.00	108.00	108.00	93.030	5
2023-03-24	109.00	109.00	107.00	108.00	93.030	1,142
2023-03-23	109.00	109.00	108.00	109.00	93.891	640
2023-03-22	107.50	110.00	107.50	110.00	94.753	1,101
2023-03-21	105.50	109.00	105.50	107.00	92.169	836
2023-03-20	102.50	105.50	100.50	105.50	90.876	1,541
2023-03-17	104.00	106.50	102.00	102.00	87.862	1,914
2023-03-16	108.50	108.50	102.00	103.00	88.723	2,973
2023-03-15	109.00	110.00	108.00	108.50	93.461	2,128
2023-03-14	109.00	110.00	108.50	108.50	93.461	1,060
2023-03-13	112.50	112.50	108.50	108.50	93.461	995
2023-03-10	112.00	113.00	112.00	113.00	97.337	522
2023-03-09	112.00	113.00	112.00	112.00	96.476	57
2023-03-08	113.00	113.00	112.00	112.00	96.476	279
2023-03-07	112.50	113.50	112.00	113.00	97.337	344
2023-03-06	114.00	114.00	112.00	112.00	96.476	575
2023-03-03	113.00	114.50	112.00	114.50	98.629	371
2023-03-02	113.00	113.50	111.50	113.00	97.337	114
2023-03-01	112.00	113.50	110.50	113.50	97.768	1,369
2023-02-28	112.00	112.00	112.00	112.00	96.476	1,041
2023-02-27	111.50	113.00	111.50	112.00	96.476	244
2023-02-24	111.00	113.50	111.00	111.00	95.614	406
2023-02-23	112.00	112.00	110.50	110.50	95.183	10
2023-02-22	115.00	115.00	111.50	111.50	96.045	1,139
2023-02-21	115.00	116.00	115.00	115.00	99.060	699
2023-02-20	110.50	115.00	110.50	115.00	99.060	2,118
2023-02-17	114.00	114.00	111.50	112.50	96.906	1,457
2023-02-16	114.00	115.00	113.00	114.50	98.629	1,411
2023-02-15	112.00	113.50	112.00	113.50	97.768	483
2023-02-14	112.50	114.00	112.00	112.00	96.476	1,603
2023-02-13	115.00	115.00	111.00	112.00	96.476	666
2023-02-10	115.00	115.00	111.00	115.00	99.060	1,339
2023-02-09	115.00	116.50	114.50	115.00	99.060	182
2023-02-08	115.00	115.00	110.00	114.50	98.629	1,025
2023-02-07	113.00	115.50	113.00	115.00	99.060	331
2023-02-06	115.50	115.50	113.00	113.00	97.337	1,468
2023-02-03	116.00	117.00	115.00	115.00	99.060	1,312
2023-02-02	114.50	116.00	114.00	116.00	99.921	2,227
2023-02-01	111.50	114.50	111.50	114.00	98.198	1,386
2023-01-31	111.50	111.50	111.00	111.00	95.614	141
2023-01-30	112.00	112.50	111.00	111.00	95.614	350
2023-01-27	111.00	112.50	111.00	112.50	96.906	885
2023-01-26	109.50	110.00	109.00	110.00	94.753	2,472
2023-01-25	109.00	110.00	108.50	110.00	94.753	860
2023-01-24	108.00	109.00	108.00	109.00	93.891	1,523
2023-01-23	109.50	109.50	108.50	108.50	93.461	2,706
2023-01-20	110.00	111.00	109.00	109.00	93.891	866
2023-01-19	111.00	111.50	109.00	110.00	94.753	487
2023-01-18	109.50	112.00	109.50	112.00	96.476	481
2023-01-17	111.50	111.50	109.50	109.50	94.322	209
2023-01-16	111.00	111.00	109.50	110.50	95.183	65

← NewerPage 16 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.