Solvac S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	90.000	93.000	90.000	90.200	83.718	1,435
2025-05-22	89.800	90.600	88.600	90.000	83.533	569
2025-05-21	89.600	90.000	89.000	90.000	83.533	1,258
2025-05-20	88.800	92.000	88.800	89.400	82.976	2,943
2025-05-19	88.200	89.600	88.000	88.800	82.419	3,266
2025-05-16	89.000	89.000	88.000	88.000	81.676	1,080
2025-05-15	90.000	95.800	87.400	89.000	82.604	3,013
2025-05-14	91.400	91.400	89.400	90.000	83.533	554
2025-05-13	93.000	93.800	92.000	92.000	84.840	400
2025-05-12	92.400	93.800	92.400	93.000	85.763	1,257
2025-05-09	91.200	92.000	90.400	90.800	83.734	1,272
2025-05-08	96.000	96.000	91.000	91.000	83.918	1,666
2025-05-07	94.600	94.800	94.000	94.000	86.685	298
2025-05-06	96.000	96.400	94.600	94.600	87.238	1,471
2025-05-05	95.000	96.600	94.400	96.000	88.529	1,078
2025-05-02	94.200	95.000	92.200	95.000	87.607	2,648
2025-04-30	92.200	94.400	90.800	92.000	84.840	1,420
2025-04-29	92.200	93.800	92.000	92.000	84.840	574
2025-04-28	90.800	93.800	90.800	92.000	84.840	1,867
2025-04-25	89.000	90.800	89.000	90.800	83.734	369
2025-04-24	87.600	87.600	86.400	86.400	79.676	4,033
2025-04-23	86.800	89.000	86.800	87.400	80.598	522
2025-04-22	86.400	89.000	86.200	86.200	79.492	978
2025-04-17	86.600	88.400	86.400	86.400	79.676	52
2025-04-16	86.600	86.600	85.400	86.000	79.307	325
2025-04-15	87.400	88.600	86.600	86.600	79.861	702
2025-04-14	87.000	87.200	86.000	87.000	80.230	604
2025-04-11	87.600	88.000	85.800	87.000	80.230	256
2025-04-10	86.800	90.000	86.800	87.400	80.598	2,827
2025-04-09	86.600	86.600	83.000	83.600	77.094	2,405
2025-04-08	88.000	89.000	86.200	86.600	79.861	1,084
2025-04-07	88.000	88.000	85.000	87.600	80.783	768
2025-04-04	88.600	89.200	86.000	87.800	80.967	1,164
2025-04-03	92.600	92.800	88.600	89.000	82.074	1,019
2025-04-02	93.800	94.000	91.000	92.600	85.394	3,478
2025-04-01	94.000	94.800	92.600	94.000	86.685	2,271
2025-03-31	94.200	94.200	90.400	94.000	86.685	2,106
2025-03-28	94.800	95.800	94.000	94.000	86.685	1,546
2025-03-27	95.000	97.000	93.200	94.800	87.423	1,836
2025-03-26	95.800	95.800	94.200	95.000	87.607	1,404
2025-03-25	95.600	95.600	95.600	95.600	88.160	395
2025-03-24	96.000	97.000	96.000	96.000	88.529	626
2025-03-21	96.400	98.000	95.600	96.000	88.529	1,003
2025-03-20	96.800	98.000	96.400	98.000	90.374	640
2025-03-19	97.800	97.800	96.600	96.600	89.082	23
2025-03-18	97.400	98.000	96.600	97.800	90.189	1,185
2025-03-17	96.800	96.800	96.600	96.600	89.082	13
2025-03-14	96.000	98.000	95.600	96.600	89.082	1,168
2025-03-13	96.200	96.600	95.600	95.600	88.160	2,442
2025-03-12	96.400	98.000	96.200	96.400	88.898	1,022
2025-03-11	96.200	98.000	96.200	97.400	89.820	2,036
2025-03-10	96.000	96.200	96.000	96.000	88.529	1,740
2025-03-07	97.600	97.600	96.000	96.400	88.898	674
2025-03-06	97.400	97.600	96.000	97.600	90.005	979
2025-03-05	94.200	97.800	94.200	97.800	90.189	1,033
2025-03-04	96.400	96.400	94.000	94.000	86.685	1,847
2025-03-03	97.800	97.800	96.600	96.600	89.082	195
2025-02-28	97.800	97.800	96.200	96.600	89.082	808
2025-02-27	100.50	100.50	97.000	98.000	90.374	3,345
2025-02-26	99.800	102.00	99.200	102.00	94.062	967

← NewerPage 7 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.