Solvac S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	115.50	115.50	114.00	114.50	94.905	107
2022-02-07	116.00	116.00	114.00	116.00	96.148	81
2022-02-04	115.00	116.00	114.00	115.50	95.733	1,316
2022-02-03	114.50	115.00	114.00	115.00	95.319	784
2022-02-02	112.50	115.00	112.50	115.00	95.319	2,609
2022-02-01	114.50	114.50	112.00	112.00	92.832	677
2022-01-31	115.00	115.00	113.50	114.50	94.905	1,498
2022-01-28	113.00	115.00	111.00	115.00	95.319	1,782
2022-01-27	113.50	113.50	109.50	112.50	93.247	2,341
2022-01-26	112.00	113.50	112.00	112.50	93.247	42
2022-01-25	111.50	112.50	110.50	111.00	92.004	294
2022-01-24	114.00	114.00	110.50	110.50	91.589	339
2022-01-21	114.00	115.00	113.50	114.00	94.490	172
2022-01-20	114.50	115.50	113.50	114.00	94.490	2,634
2022-01-19	113.50	116.00	113.50	114.00	94.490	4,250
2022-01-18	115.00	115.50	111.50	113.00	93.661	1,575
2022-01-17	114.00	116.00	113.50	116.00	96.148	3,415
2022-01-14	115.00	115.50	114.00	114.00	94.490	252
2022-01-13	114.50	115.50	114.00	115.50	95.733	2,903
2022-01-12	116.00	116.00	113.00	115.50	95.733	903
2022-01-11	117.50	117.50	115.50	115.50	95.733	1,012
2022-01-10	116.00	118.50	115.50	117.50	97.391	1,533
2022-01-07	115.50	115.50	115.50	115.50	95.733	570
2022-01-06	113.00	115.50	112.50	115.50	95.733	1,091
2022-01-05	111.00	114.00	111.00	113.00	93.661	1,316
2022-01-04	110.50	112.50	110.00	112.50	93.247	253
2022-01-03	109.50	110.50	109.50	110.50	91.589	80
2021-12-31	110.00	110.00	109.00	109.00	90.346	11
2021-12-30	109.50	111.00	109.00	110.00	91.175	528
2021-12-29	110.50	111.00	109.00	109.00	90.346	159
2021-12-28	110.00	111.00	109.00	111.00	92.004	395
2021-12-27	110.00	110.00	109.00	110.00	91.175	218
2021-12-24	109.00	110.00	108.00	110.00	91.175	541
2021-12-23	108.00	110.00	107.50	109.50	90.760	480
2021-12-22	107.00	107.50	107.00	107.50	89.103	84
2021-12-21	108.00	109.00	107.00	107.00	88.688	619
2021-12-20	108.00	108.00	105.00	107.50	89.103	2,980
2021-12-17	109.00	109.00	108.00	108.00	89.517	1,077
2021-12-16	108.00	108.00	106.00	108.00	89.517	828
2021-12-15	107.00	108.00	106.50	108.00	89.517	342
2021-12-14	111.50	111.50	109.50	110.00	89.910	679
2021-12-13	111.50	112.00	110.00	111.00	90.727	982
2021-12-10	110.50	112.00	110.50	111.00	90.727	77
2021-12-09	111.00	112.50	110.50	110.50	90.318	14
2021-12-08	113.00	113.00	110.00	110.00	89.910	623
2021-12-07	113.00	114.00	112.00	114.00	93.179	215
2021-12-06	111.00	112.00	110.00	112.00	91.545	774
2021-12-03	112.00	112.50	110.50	110.50	90.318	289
2021-12-02	110.50	112.00	109.50	112.00	91.545	132
2021-12-01	110.50	112.00	108.50	110.50	90.318	1,939
2021-11-30	111.00	111.00	109.00	111.00	90.727	799
2021-11-29	111.50	112.50	111.00	112.00	91.545	398
2021-11-26	113.00	113.00	110.00	111.00	90.727	2,661
2021-11-25	113.50	114.50	112.50	112.50	91.953	217
2021-11-24	113.00	114.50	113.00	113.00	92.362	358
2021-11-23	113.50	114.00	113.00	113.00	92.362	49
2021-11-22	115.00	115.00	113.50	113.50	92.771	626
2021-11-19	116.50	116.50	114.50	114.50	93.588	211
2021-11-18	116.50	116.50	116.00	116.00	94.814	174
2021-11-17	117.00	117.50	116.00	116.00	94.814	231

← NewerPage 21 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.