Solvac S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	86.400	86.800	84.400	84.400	80.086	737
2025-11-05	84.800	86.800	84.000	86.800	82.363	1,709
2025-11-04	85.200	86.800	85.000	85.000	80.655	3,309
2025-11-03	86.000	86.400	85.000	86.400	81.984	616
2025-10-31	85.000	87.000	85.000	86.000	81.604	2,027
2025-10-30	86.800	86.800	85.000	85.400	81.035	1,012
2025-10-29	87.600	87.600	85.400	87.000	82.553	74
2025-10-28	88.600	88.600	85.200	87.800	83.312	3,612
2025-10-27	90.000	90.000	87.400	88.600	84.071	1,045
2025-10-24	87.400	90.000	87.400	90.000	85.400	860
2025-10-23	88.800	89.800	87.200	88.600	84.071	523
2025-10-22	87.400	89.000	87.400	89.000	84.451	222
2025-10-21	87.800	89.400	87.200	87.200	82.743	583
2025-10-20	89.000	89.000	87.400	87.400	82.933	322
2025-10-17	90.000	90.000	88.400	88.800	84.261	625
2025-10-16	89.400	90.000	88.000	90.000	85.400	1,945
2025-10-15	89.200	89.600	88.200	88.200	83.692	77
2025-10-14	87.600	89.200	87.600	89.200	84.641	447
2025-10-13	87.000	88.000	87.000	88.000	83.502	2,042
2025-10-10	87.000	87.800	87.000	87.800	83.312	2,185
2025-10-09	87.000	87.200	87.000	87.000	82.553	496
2025-10-08	87.000	88.000	87.000	87.000	82.553	2,183
2025-10-07	87.200	87.200	86.200	86.200	81.794	1,843
2025-10-06	87.000	87.000	86.000	86.000	81.604	207
2025-10-03	87.000	87.000	85.400	87.000	82.553	1,360
2025-10-02	86.000	87.000	85.600	87.000	82.553	924
2025-10-01	87.200	87.400	86.000	86.000	81.604	1,340
2025-09-30	87.000	87.400	86.200	87.400	82.933	1,141
2025-09-29	86.800	87.000	86.000	86.000	81.604	651
2025-09-26	86.200	86.800	85.400	86.800	82.363	1,274
2025-09-25	86.400	87.000	85.400	85.600	81.225	1,858
2025-09-24	87.600	87.600	85.400	86.000	81.604	1,111
2025-09-23	87.600	88.400	87.400	87.400	82.933	516
2025-09-22	87.400	88.400	87.400	87.400	82.933	755
2025-09-19	89.200	89.200	87.400	87.400	82.933	2,736
2025-09-18	89.800	89.800	88.800	89.000	84.451	911
2025-09-17	90.000	90.000	89.600	89.800	85.210	768
2025-09-16	90.400	91.600	89.800	89.800	85.210	2,080
2025-09-15	90.400	90.800	90.200	90.200	85.590	826
2025-09-12	90.400	91.000	90.200	91.000	86.349	198
2025-09-11	91.200	91.200	90.000	90.000	85.400	749
2025-09-10	92.200	93.000	92.000	93.000	86.317	155
2025-09-09	93.000	94.000	92.200	92.200	85.574	537
2025-09-08	93.400	94.800	93.200	94.800	87.988	670
2025-09-05	92.800	94.000	92.200	93.400	86.688	744
2025-09-04	93.200	93.200	92.600	92.800	86.131	603
2025-09-03	94.400	95.000	93.000	93.000	86.317	1,171
2025-09-02	94.400	95.000	94.000	94.000	87.245	622
2025-09-01	95.000	95.000	94.200	94.200	87.431	580
2025-08-29	94.600	95.000	94.200	95.000	88.173	926
2025-08-28	94.400	94.600	94.000	94.600	87.802	1,971
2025-08-27	94.600	94.800	94.000	94.800	87.988	140
2025-08-26	94.000	94.800	92.800	94.800	87.988	199
2025-08-25	93.400	95.000	93.200	93.800	87.059	5,207
2025-08-22	93.400	95.000	93.000	93.400	86.688	1,382
2025-08-21	94.800	95.000	93.200	93.200	86.503	3,744
2025-08-20	94.000	94.000	92.800	93.000	86.317	35
2025-08-19	93.800	94.000	92.600	94.000	87.245	1,723
2025-08-18	94.800	94.800	92.800	94.000	87.245	67
2025-08-15	92.800	95.000	92.600	92.600	85.946	5,922

← NewerPage 5 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.