Solvac S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	76.000	77.500	75.500	77.500	75.646	134
2026-07-23	77.000	77.000	75.500	75.500	73.694	10
2026-07-22	75.500	77.500	75.500	77.500	75.646	193
2026-07-21	75.500	75.500	75.000	75.000	73.206	214
2026-07-20	75.500	75.500	75.000	75.000	73.206	184
2026-07-17	75.000	76.000	75.000	75.500	73.694	75
2026-07-16	75.500	76.500	75.000	75.000	73.206	70
2026-07-15	74.500	75.000	74.000	75.000	73.206	79
2026-07-14	74.500	76.000	74.000	74.500	72.718	896
2026-07-13	73.000	74.500	73.000	74.500	72.718	1,192
2026-07-10	74.000	75.000	73.500	75.000	73.206	183
2026-07-09	73.500	74.500	73.000	73.500	71.742	241
2026-07-08	73.000	74.500	73.000	73.500	71.742	813
2026-07-07	73.500	73.500	73.000	73.000	71.254	23
2026-07-06	72.500	73.000	72.000	73.000	71.254	77
2026-07-03	73.000	73.000	72.000	72.000	70.278	736
2026-07-02	71.500	73.000	70.500	73.000	71.254	157
2026-07-01	73.000	73.000	71.500	71.500	69.790	629
2026-06-30	72.000	72.500	72.000	72.500	70.766	63
2026-06-29	74.000	74.000	72.000	72.000	70.278	886
2026-06-26	75.500	75.500	74.000	74.000	72.230	216
2026-06-25	76.500	76.500	74.000	75.500	73.694	6,304
2026-06-24	76.500	77.000	76.000	76.000	74.182	575
2026-06-23	77.000	77.500	76.000	77.000	75.158	876
2026-06-22	77.500	77.500	77.000	77.000	75.158	334
2026-06-19	77.000	78.000	76.000	78.000	76.134	1,775
2026-06-18	77.000	77.500	76.000	77.500	75.646	851
2026-06-17	77.000	77.000	76.000	77.000	75.158	1,312
2026-06-16	76.000	77.000	75.000	77.000	75.158	40
2026-06-15	76.000	76.500	74.000	76.500	74.670	1,769
2026-06-12	75.000	77.000	75.000	76.000	74.182	4,716
2026-06-11	74.500	75.500	73.500	75.000	73.206	2,599
2026-06-10	75.500	75.500	74.000	74.000	72.230	1,664
2026-06-09	76.500	76.500	75.500	75.500	73.694	2,051
2026-06-08	77.000	77.000	76.500	76.500	74.670	2,478
2026-06-05	77.000	77.500	76.500	76.500	74.670	524
2026-06-04	77.000	77.500	75.000	77.500	75.646	2,172
2026-06-03	77.000	77.000	76.500	76.500	74.670	1,168
2026-06-02	76.500	77.500	76.500	77.500	75.646	602
2026-06-01	76.500	77.000	76.500	76.500	74.670	2,203
2026-05-29	75.500	76.000	75.000	76.000	74.182	381
2026-05-28	75.000	76.000	74.000	75.500	73.694	2,139
2026-05-27	74.000	75.500	74.000	74.500	72.718	982
2026-05-26	75.000	75.500	75.000	75.500	73.694	404
2026-05-25	74.500	75.000	74.000	75.000	73.206	1,289
2026-05-22	73.500	74.000	73.000	74.000	72.230	451
2026-05-21	73.500	74.000	72.000	74.000	72.230	1,827
2026-05-20	73.000	74.000	72.000	74.000	72.230	69
2026-05-19	73.500	73.500	73.000	73.000	71.254	442
2026-05-18	74.000	74.000	72.500	73.000	71.254	684
2026-05-15	70.500	75.000	70.500	72.000	70.278	72
2026-05-14	74.000	74.000	73.000	73.000	69.269	56
2026-05-13	71.000	73.000	71.000	73.000	69.269	712
2026-05-12	72.000	73.000	71.000	71.000	67.371	1,203
2026-05-11	74.000	74.000	71.000	72.000	68.320	3,838
2026-05-08	74.500	75.000	73.000	73.000	69.269	1,398
2026-05-07	77.500	77.500	74.500	75.500	71.641	192
2026-05-06	75.000	78.000	75.000	78.000	74.013	697
2026-05-05	75.000	75.500	73.500	75.500	71.641	475
2026-05-04	74.500	75.500	73.000	75.500	71.641	986

← NewerPage 2 of 5 · 254 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.