Solvac S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	98.800	99.000	98.800	99.000	82.057	431
2022-07-27	95.600	96.600	95.600	96.600	80.068	628
2022-07-26	98.400	98.400	95.600	95.600	79.239	531
2022-07-25	98.000	98.400	98.000	98.400	81.560	163
2022-07-22	98.000	98.200	97.600	98.200	81.394	1,849
2022-07-21	98.000	98.000	98.000	98.000	81.228	40
2022-07-20	97.000	97.600	97.000	97.600	80.897	528
2022-07-19	95.800	95.800	93.400	95.200	78.908	285
2022-07-18	92.200	95.800	92.200	95.800	79.405	345
2022-07-15	90.000	92.000	89.000	91.200	75.592	845
2022-07-14	91.800	92.000	90.000	92.000	76.255	624
2022-07-13	92.400	92.400	92.400	92.400	76.587	55
2022-07-12	92.000	92.000	90.000	91.200	75.592	353
2022-07-11	92.000	95.800	92.000	92.000	76.255	1,168
2022-07-08	92.400	95.000	92.400	94.200	78.079	37
2022-07-07	91.200	92.000	91.200	92.000	76.255	71
2022-07-06	91.600	91.600	88.200	90.200	74.763	814
2022-07-05	91.200	93.200	91.000	91.000	75.426	2,203
2022-07-04	91.400	91.600	90.000	91.000	75.426	85
2022-07-01	92.000	92.000	91.000	91.600	75.924	2,280
2022-06-30	91.000	91.800	90.000	91.000	75.426	1,333
2022-06-29	93.800	93.800	91.000	91.000	75.426	814
2022-06-28	94.000	94.000	92.800	94.000	77.913	129
2022-06-27	93.000	94.600	92.200	94.000	77.913	1,024
2022-06-24	92.200	93.000	90.600	93.000	77.084	1,150
2022-06-23	94.000	94.000	92.000	92.000	76.255	1,124
2022-06-22	95.800	95.800	92.000	94.000	77.913	1,441
2022-06-21	95.600	96.000	95.600	96.000	79.571	149
2022-06-20	95.000	95.600	94.000	95.600	79.239	432
2022-06-17	95.000	97.000	94.000	94.000	77.913	1,947
2022-06-16	98.000	98.800	94.000	95.000	78.742	3,090
2022-06-15	98.400	99.000	98.200	99.000	82.057	2,129
2022-06-14	98.800	98.800	98.200	98.200	81.394	303
2022-06-13	99.400	99.400	98.200	98.800	81.891	1,393
2022-06-10	101.50	101.50	100.00	100.00	82.886	836
2022-06-09	103.00	103.50	101.50	101.50	84.129	315
2022-06-08	102.50	103.50	102.50	103.50	85.787	451
2022-06-07	102.50	102.50	102.00	102.00	84.544	127
2022-06-06	102.50	102.50	102.00	102.00	84.544	6
2022-06-03	102.50	103.00	102.00	102.00	84.544	330
2022-06-02	100.50	102.50	100.50	102.50	84.958	311
2022-06-01	102.00	102.00	100.00	100.00	82.886	1,048
2022-05-31	101.50	101.50	99.400	101.00	83.715	594
2022-05-30	100.50	100.50	100.00	100.00	82.886	501
2022-05-27	100.50	100.50	99.600	99.600	82.555	3
2022-05-26	100.00	100.50	100.00	100.50	83.300	4
2022-05-25	100.00	101.50	100.00	100.00	82.886	23
2022-05-24	102.50	102.50	99.600	99.600	82.555	1,437
2022-05-23	101.50	102.50	101.50	102.50	84.958	1,360
2022-05-20	100.00	101.50	100.00	100.50	83.300	1,419
2022-05-19	101.00	101.00	99.000	99.000	82.057	3,381
2022-05-18	102.50	102.50	100.50	101.00	83.715	482
2022-05-17	100.00	104.00	100.00	102.00	84.544	1,404
2022-05-16	100.00	101.50	99.800	100.00	82.886	1,206
2022-05-13	100.50	100.50	100.00	100.00	82.886	32
2022-05-12	101.00	101.00	99.000	99.400	82.389	583
2022-05-11	101.50	101.50	100.00	101.50	84.129	6
2022-05-10	99.400	102.00	99.400	102.00	84.544	239
2022-05-09	102.00	102.00	99.000	99.000	82.057	2,302
2022-05-06	102.50	103.50	100.50	102.50	84.958	439

← NewerPage 19 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.