Solvac S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	92.600	94.000	92.400	92.800	86.131	239
2025-08-13	94.200	94.200	92.400	92.600	85.946	322
2025-08-12	93.800	94.400	92.800	94.400	87.616	138
2025-08-11	93.600	94.600	93.600	93.800	87.059	731
2025-08-08	94.600	94.600	92.200	92.400	85.760	285
2025-08-07	92.600	94.800	92.600	93.200	86.503	1,300
2025-08-06	92.800	93.600	92.400	92.600	85.946	1,023
2025-08-05	90.800	93.000	90.800	93.000	86.317	2,132
2025-08-04	90.200	91.600	90.000	90.800	84.275	938
2025-08-01	89.400	90.000	88.800	89.000	82.604	399
2025-07-31	90.600	91.400	89.400	89.400	82.976	426
2025-07-30	90.400	90.600	90.400	90.600	84.089	490
2025-07-29	90.400	90.400	90.400	90.400	83.904	1
2025-07-28	89.600	92.000	89.200	90.400	83.904	3,656
2025-07-25	91.600	91.600	89.000	89.600	83.161	1,234
2025-07-24	90.800	91.800	90.200	91.800	85.203	307
2025-07-23	90.000	90.800	89.200	90.800	84.275	1,514
2025-07-22	89.200	90.000	88.400	90.000	83.533	648
2025-07-21	88.800	89.000	88.400	88.400	82.048	370
2025-07-18	89.000	89.200	88.400	89.000	82.604	252
2025-07-17	90.200	90.200	88.600	88.600	82.233	812
2025-07-16	91.000	91.800	88.800	90.200	83.718	1,737
2025-07-15	90.000	91.400	90.000	90.000	83.533	622
2025-07-14	90.800	90.800	90.000	90.000	83.533	28
2025-07-11	91.800	93.000	90.000	90.800	84.275	1,061
2025-07-10	88.200	92.000	88.200	92.000	85.389	1,470
2025-07-09	88.200	88.200	88.200	88.200	81.862	25
2025-07-08	88.200	88.200	88.000	88.000	81.676	127
2025-07-07	88.000	88.000	88.000	88.000	81.676	72
2025-07-04	89.800	89.800	87.200	87.600	81.305	816
2025-07-03	89.600	90.000	88.400	88.400	82.048	418
2025-07-02	88.000	89.800	87.200	89.800	83.347	744
2025-07-01	88.800	88.800	86.000	88.000	81.676	1,169
2025-06-30	87.400	88.600	87.400	88.000	81.676	1,625
2025-06-27	87.200	88.000	86.800	86.800	80.562	971
2025-06-26	87.600	88.000	86.600	87.000	80.748	111
2025-06-25	87.600	87.600	87.600	87.600	81.305	3
2025-06-24	88.000	88.600	87.600	87.600	81.305	406
2025-06-23	87.800	88.000	86.800	88.000	81.676	45
2025-06-20	86.800	88.000	83.000	88.000	81.676	2,081
2025-06-19	88.000	88.000	86.400	86.600	80.377	548
2025-06-18	88.200	88.800	87.000	87.600	81.305	961
2025-06-17	89.200	90.000	88.000	88.000	81.676	624
2025-06-16	87.600	90.000	87.600	89.000	82.604	840
2025-06-13	88.000	88.000	87.400	87.400	81.119	507
2025-06-12	88.800	89.800	87.800	88.000	81.676	2,305
2025-06-11	88.400	89.600	88.200	88.600	82.233	1,329
2025-06-10	89.000	89.200	88.200	88.200	81.862	2,733
2025-06-09	89.000	89.000	88.600	89.000	82.604	135
2025-06-06	90.000	90.000	88.600	89.000	82.604	1,274
2025-06-05	89.800	90.400	88.800	90.000	83.533	2,242
2025-06-04	88.800	90.000	88.800	89.800	83.347	644
2025-06-03	89.000	89.000	88.200	88.800	82.419	3,004
2025-06-02	90.000	91.000	89.000	89.000	82.604	1,332
2025-05-30	89.200	89.400	88.800	89.400	82.976	1,206
2025-05-29	89.400	90.000	89.200	89.200	82.790	146
2025-05-28	89.800	90.600	89.200	89.200	82.790	1,048
2025-05-27	90.000	91.000	89.600	89.600	83.161	1,646
2025-05-26	90.600	93.000	90.000	90.000	83.533	2,102
2025-05-23	90.000	93.000	90.000	90.200	83.718	1,435

← NewerPage 6 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.