Solvac S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	81.000	81.000	80.000	80.000	75.911	2,229
2026-02-02	80.400	81.000	80.400	81.000	76.860	1,443
2026-01-30	81.000	81.000	80.400	81.000	76.860	637
2026-01-29	81.600	81.600	80.800	81.000	76.860	161
2026-01-28	82.200	83.400	81.400	81.400	77.239	290
2026-01-27	83.600	83.600	82.200	82.200	77.999	129
2026-01-26	83.800	83.800	82.400	83.600	79.327	318
2026-01-23	84.000	84.000	83.000	84.000	79.707	620
2026-01-22	82.400	84.800	82.400	83.000	78.758	473
2026-01-21	80.600	82.400	80.200	81.600	77.429	1,766
2026-01-20	82.800	83.200	80.400	80.400	76.291	1,170
2026-01-19	83.600	83.600	82.800	82.800	78.568	510
2026-01-16	87.200	87.200	83.600	83.600	79.327	640
2026-01-15	84.600	87.400	83.000	87.400	82.933	1,440
2026-01-14	83.400	84.000	83.000	83.000	78.758	159
2026-01-13	82.800	83.400	81.000	83.400	79.137	806
2026-01-12	80.400	82.800	80.200	82.800	78.568	3,261
2026-01-09	81.200	82.000	80.000	80.000	75.911	1,517
2026-01-08	81.600	81.600	80.200	81.000	76.860	1,839
2026-01-07	81.000	81.600	80.400	81.600	77.429	452
2026-01-06	82.200	82.800	80.000	81.000	76.860	9,107
2026-01-05	83.800	84.000	82.000	82.000	77.809	630
2026-01-02	82.200	83.600	82.200	82.600	78.378	54
2025-12-31	82.200	83.600	82.000	82.000	77.809	144
2025-12-30	82.000	82.800	81.600	81.600	77.429	362
2025-12-29	83.800	83.800	81.600	82.000	77.809	1,043
2025-12-24	81.200	82.000	81.200	82.000	77.809	933
2025-12-23	83.000	83.000	81.000	81.000	76.860	1,479
2025-12-22	83.000	83.000	81.600	83.000	78.758	1,383
2025-12-19	80.400	83.800	80.400	83.800	79.517	1,001
2025-12-18	80.400	80.600	80.000	80.000	75.911	1,459
2025-12-17	80.600	81.400	80.000	80.000	75.911	1,319
2025-12-16	81.000	81.000	80.000	80.200	76.101	1,593
2025-12-15	80.400	81.000	80.400	81.000	76.860	789
2025-12-12	81.000	82.400	80.400	80.400	76.291	2,291
2025-12-11	80.400	82.000	80.200	82.000	77.809	661
2025-12-10	81.200	81.200	80.200	80.200	76.101	428
2025-12-09	80.800	81.000	80.200	80.200	76.101	1,032
2025-12-08	82.000	82.400	80.000	80.600	76.480	2,053
2025-12-05	82.000	82.400	81.000	81.200	77.050	958
2025-12-04	82.400	82.400	81.000	82.000	77.809	1,825
2025-12-03	82.200	82.400	81.200	81.200	77.050	732
2025-12-02	82.800	83.800	82.400	82.400	78.188	1,192
2025-12-01	82.000	83.200	81.400	82.400	78.188	444
2025-11-28	82.600	83.800	81.200	82.000	77.809	618
2025-11-27	81.000	82.200	81.000	82.200	77.999	2,269
2025-11-26	82.400	84.000	80.200	80.200	76.101	2,091
2025-11-25	82.200	83.800	80.600	82.000	77.809	1,004
2025-11-24	83.200	83.200	81.000	82.000	77.809	2,314
2025-11-21	81.200	83.600	81.200	82.000	77.809	916
2025-11-20	81.400	83.000	81.400	83.000	78.758	290
2025-11-19	81.800	82.000	80.000	81.000	76.860	1,770
2025-11-18	84.000	84.000	80.000	80.000	75.911	1,447
2025-11-17	84.200	85.000	84.000	84.000	79.707	1,243
2025-11-14	85.600	86.000	84.200	84.200	79.896	1,587
2025-11-13	85.400	87.000	85.400	85.600	81.225	1,819
2025-11-12	86.000	86.000	84.200	85.000	80.655	706
2025-11-11	85.000	86.000	85.000	86.000	81.604	354
2025-11-10	85.000	85.200	84.000	84.000	79.707	3,743
2025-11-07	84.400	85.600	84.400	85.600	81.225	309

← NewerPage 4 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.