Solvac S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	98.400	98.400	97.800	97.800	82.899	1,586
2022-10-19	98.200	98.200	98.200	98.200	83.238	45
2022-10-18	98.200	98.200	98.000	98.000	83.069	1,545
2022-10-17	96.600	98.000	96.600	98.000	83.069	793
2022-10-14	96.000	99.000	96.000	97.000	82.221	878
2022-10-13	95.800	95.800	95.800	95.800	81.204	1
2022-10-12	96.800	97.000	95.200	95.200	80.695	446
2022-10-11	98.200	98.200	97.000	97.000	82.221	1,511
2022-10-10	97.200	98.400	96.600	98.000	83.069	746
2022-10-07	98.400	98.400	97.200	97.200	82.391	3
2022-10-06	97.200	99.000	97.200	99.000	83.916	523
2022-10-05	96.400	97.400	96.400	97.400	82.560	5
2022-10-04	94.000	96.400	94.000	96.400	81.713	32
2022-10-03	92.000	94.000	92.000	94.000	79.678	501
2022-09-30	92.000	92.000	92.000	92.000	77.983	1,333
2022-09-29	94.800	94.800	92.000	92.000	77.983	822
2022-09-28	94.000	94.800	92.800	94.800	80.356	327
2022-09-27	95.200	95.200	94.000	94.000	79.678	1,957
2022-09-26	95.800	95.800	94.600	94.600	80.187	151
2022-09-23	96.000	96.000	94.400	96.000	81.373	2,460
2022-09-22	95.400	96.000	95.000	96.000	81.373	603
2022-09-21	95.400	95.400	95.400	95.400	80.865	1
2022-09-20	95.600	95.600	95.400	95.400	80.865	41
2022-09-19	94.600	94.600	94.400	94.400	80.017	9
2022-09-16	98.000	98.000	94.400	94.400	80.017	2,257
2022-09-15	94.600	95.200	94.600	95.200	80.695	8
2022-09-14	99.800	99.800	94.200	94.200	79.848	2,453
2022-09-13	98.400	100.00	98.400	100.00	84.764	1,626
2022-09-12	97.600	97.800	97.600	97.800	82.899	4
2022-09-09	97.400	98.000	97.400	97.400	82.560	1,041
2022-09-08	96.600	97.600	95.400	97.600	82.730	327
2022-09-07	96.800	96.800	94.600	96.600	81.882	309
2022-09-06	94.200	97.000	94.000	97.000	82.221	326
2022-09-05	96.200	96.200	94.000	94.000	79.678	151
2022-09-02	95.200	97.000	95.000	96.200	81.543	152
2022-09-01	96.000	96.000	94.000	94.000	79.678	461
2022-08-31	98.000	98.000	95.000	96.000	81.373	1,735
2022-08-30	98.000	99.400	98.000	98.000	83.069	324
2022-08-29	96.800	99.200	95.200	99.200	84.086	278
2022-08-26	97.800	99.000	97.000	97.000	82.221	697
2022-08-25	96.600	97.600	95.600	97.600	82.730	294
2022-08-24	96.200	97.800	96.200	96.600	81.882	323
2022-08-23	97.000	98.200	96.200	96.200	81.543	1,262
2022-08-22	99.600	99.600	92.600	95.000	80.526	1,422
2022-08-19	100.00	100.00	99.600	99.600	84.425	68
2022-08-18	100.00	100.00	99.600	100.00	84.764	205
2022-08-17	102.00	102.00	100.00	100.00	84.764	764
2022-08-16	102.00	103.50	101.50	101.50	86.035	113
2022-08-15	101.50	102.00	101.50	101.50	86.035	51
2022-08-12	100.50	102.00	100.50	102.00	86.459	15
2022-08-11	104.00	104.00	100.00	100.00	84.764	876
2022-08-10	101.50	103.00	101.00	102.00	86.459	198
2022-08-09	103.50	103.50	101.00	101.00	85.612	165
2022-08-08	102.00	103.50	101.50	101.50	86.035	26
2022-08-05	102.50	104.00	102.00	102.00	86.459	306
2022-08-04	101.00	105.00	101.00	102.50	86.883	655
2022-08-03	101.00	103.00	101.00	103.00	85.373	186
2022-08-02	100.50	100.50	100.00	100.50	83.300	85
2022-08-01	99.200	101.50	99.200	100.00	82.886	127
2022-07-29	97.000	99.000	97.000	99.000	82.057	1,079

← NewerPage 18 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.