Solvac S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	106.50	107.00	102.50	102.50	84.958	622
2022-05-04	100.00	106.50	100.00	106.50	88.274	7,429
2022-05-03	100.00	100.00	99.200	99.200	82.223	64
2022-05-02	100.00	100.00	98.800	100.00	82.886	540
2022-04-29	99.800	100.00	99.000	100.00	82.886	554
2022-04-28	98.800	100.00	98.800	100.00	82.886	155
2022-04-27	99.200	99.200	98.600	98.600	81.726	885
2022-04-26	100.00	100.00	99.200	99.200	82.223	1,745
2022-04-25	100.00	100.00	99.600	100.00	82.886	356
2022-04-22	100.50	100.50	99.400	100.50	83.300	874
2022-04-21	100.00	102.50	99.200	100.00	82.886	2,740
2022-04-20	99.200	100.00	99.000	100.00	82.886	608
2022-04-19	99.400	100.50	99.000	99.000	82.057	321
2022-04-14	99.400	99.400	99.200	99.200	82.223	129
2022-04-13	100.00	101.00	99.000	99.200	82.223	481
2022-04-12	100.50	100.50	98.600	100.00	82.886	2,088
2022-04-11	100.00	101.50	99.600	100.50	83.300	1,626
2022-04-08	100.50	102.00	99.000	100.50	83.300	2,085
2022-04-07	102.50	102.50	99.600	99.600	82.555	1,263
2022-04-06	101.50	103.50	100.50	103.00	85.373	1,404
2022-04-05	104.00	105.00	102.00	102.00	84.544	351
2022-04-04	102.50	104.00	102.50	104.00	86.201	717
2022-04-01	104.00	104.00	102.00	102.00	84.544	754
2022-03-31	107.50	108.00	104.00	104.00	86.201	2,142
2022-03-30	109.00	109.50	107.50	107.50	89.103	294
2022-03-29	108.00	108.50	108.00	108.00	89.517	363
2022-03-28	108.50	109.50	108.00	108.00	89.517	240
2022-03-25	108.50	109.00	107.00	107.00	88.688	152
2022-03-24	108.50	109.00	106.50	108.50	89.931	664
2022-03-23	109.50	110.00	108.00	108.00	89.517	106
2022-03-22	108.50	110.00	108.00	109.50	90.760	1,905
2022-03-21	108.00	109.50	106.50	108.50	89.931	365
2022-03-18	106.00	108.00	106.00	108.00	89.517	208
2022-03-17	108.50	108.50	105.00	105.00	87.030	641
2022-03-16	107.50	108.50	106.50	108.50	89.931	256
2022-03-15	110.00	110.00	107.00	108.00	89.517	491
2022-03-14	103.50	107.50	103.50	105.50	87.445	1,329
2022-03-11	101.00	105.00	100.50	103.50	85.787	1,004
2022-03-10	104.50	104.50	100.50	100.50	83.300	204
2022-03-09	100.00	104.50	100.00	104.50	86.616	390
2022-03-08	96.400	99.800	96.400	99.200	82.223	403
2022-03-07	101.00	101.00	94.000	95.000	78.742	4,225
2022-03-04	103.00	103.00	100.00	101.50	84.129	1,342
2022-03-03	107.00	107.00	104.50	105.50	87.445	548
2022-03-02	107.00	107.00	103.00	107.00	88.688	850
2022-03-01	109.50	110.50	107.00	107.00	88.688	1,775
2022-02-28	110.00	110.00	108.50	109.00	90.346	1,619
2022-02-25	110.00	110.00	109.00	110.00	91.175	314
2022-02-24	113.50	113.50	108.00	110.00	91.175	1,043
2022-02-23	114.00	115.00	114.00	114.50	94.905	1,813
2022-02-22	112.00	114.00	111.50	114.00	94.490	658
2022-02-21	113.00	114.00	112.50	112.50	93.247	22
2022-02-18	114.50	114.50	112.50	113.00	93.661	1,011
2022-02-17	115.50	115.50	113.00	114.50	94.905	534
2022-02-16	115.00	116.50	115.00	115.50	95.733	1,054
2022-02-15	113.50	115.50	113.00	115.00	95.319	1,751
2022-02-14	114.50	115.00	113.00	113.50	94.076	2,613
2022-02-11	116.00	116.00	114.50	114.50	94.905	431
2022-02-10	115.00	116.50	114.50	114.50	94.905	27
2022-02-09	116.00	116.50	114.50	114.50	94.905	327

← NewerPage 20 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.