Solvac S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	75.500	75.500	73.000	75.000	71.167	4,146
2026-04-29	75.500	75.500	74.500	75.500	71.641	235
2026-04-28	75.000	76.000	74.500	76.000	72.115	95
2026-04-27	75.000	76.000	74.500	76.000	72.115	119
2026-04-24	74.000	75.500	73.000	75.500	71.641	210
2026-04-23	73.500	74.500	73.500	74.500	70.692	74
2026-04-22	73.500	74.000	72.500	74.000	70.218	184
2026-04-21	73.000	74.000	72.000	74.000	70.218	822
2026-04-20	73.500	73.500	72.000	72.000	68.320	165
2026-04-17	73.500	73.500	70.500	73.500	69.743	1,367
2026-04-16	72.500	74.000	71.500	74.000	70.218	291
2026-04-15	73.000	73.000	71.500	73.000	69.269	386
2026-04-14	72.500	73.500	72.000	73.500	69.743	341
2026-04-13	73.000	73.000	71.000	73.000	69.269	121
2026-04-10	72.000	73.000	69.000	73.000	69.269	669
2026-04-09	71.500	72.000	70.500	72.000	68.320	88
2026-04-08	69.500	72.000	68.000	72.000	68.320	502
2026-04-07	69.000	70.000	68.000	69.000	65.473	660
2026-04-02	67.600	68.400	65.600	68.400	64.904	670
2026-04-01	66.200	67.800	66.200	67.800	64.335	31
2026-03-31	67.000	67.000	66.200	66.200	62.816	18
2026-03-30	67.200	68.000	65.600	67.000	63.575	401
2026-03-27	66.200	67.200	66.200	67.200	63.765	221
2026-03-26	65.000	66.000	65.000	66.000	62.627	461
2026-03-25	65.600	67.000	62.400	65.000	61.678	2,452
2026-03-24	66.000	66.200	64.400	64.400	61.108	3,583
2026-03-23	64.200	65.400	62.600	65.400	62.057	1,125
2026-03-20	65.400	66.200	64.000	64.000	60.729	1,665
2026-03-19	66.600	68.000	65.200	65.200	61.867	1,518
2026-03-18	67.200	68.800	66.600	66.600	63.196	630
2026-03-17	65.600	67.600	65.600	66.800	63.386	724
2026-03-16	66.200	68.000	65.200	65.200	61.867	674
2026-03-13	70.000	70.000	66.000	66.000	62.627	1,611
2026-03-12	67.200	70.200	67.200	68.200	64.714	1,531
2026-03-11	69.400	70.000	68.000	68.200	64.714	1,511
2026-03-10	68.200	71.000	68.200	69.000	65.473	1,950
2026-03-09	67.600	68.800	65.200	67.600	64.145	3,336
2026-03-06	69.400	70.600	66.000	67.600	64.145	4,368
2026-03-05	70.000	72.600	69.400	69.400	65.853	2,012
2026-03-04	67.000	70.000	66.200	70.000	66.422	4,465
2026-03-03	66.400	67.000	66.000	67.000	63.575	4,687
2026-03-02	69.800	69.800	66.400	66.400	63.006	6,270
2026-02-27	75.000	75.400	68.200	69.000	65.473	9,845
2026-02-26	82.000	82.000	73.800	74.000	70.218	6,616
2026-02-25	83.000	83.000	81.400	82.000	77.809	2,929
2026-02-24	82.400	83.200	81.600	83.200	78.947	720
2026-02-23	82.200	82.600	81.400	82.600	78.378	834
2026-02-20	81.800	82.200	81.800	82.200	77.999	1,187
2026-02-19	83.000	83.000	81.400	81.600	77.429	310
2026-02-18	84.000	84.000	82.600	82.600	78.378	409
2026-02-17	83.200	84.000	83.000	84.000	79.707	236
2026-02-16	84.400	84.400	83.000	83.000	78.758	28
2026-02-13	85.400	85.400	82.600	84.400	80.086	180
2026-02-12	84.800	85.800	83.600	85.600	81.225	1,034
2026-02-11	82.400	85.000	82.400	85.000	80.655	1,678
2026-02-10	82.800	84.000	82.000	82.400	78.188	2,932
2026-02-09	81.200	82.800	81.000	82.800	78.568	361
2026-02-06	83.400	83.400	81.000	81.000	76.860	682
2026-02-05	82.200	83.200	82.000	83.200	78.947	74
2026-02-04	80.800	83.600	80.000	82.000	77.809	4,720

← NewerPage 3 of 22 · 1,283 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.