Solvac S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	100.50	100.50	99.600	99.600	91.849	645
2025-02-24	101.50	101.50	100.00	101.00	93.140	467
2025-02-21	102.00	102.00	100.50	102.00	94.062	33
2025-02-20	102.00	102.50	99.600	102.50	94.523	2,199
2025-02-19	100.50	102.00	100.00	100.50	92.679	717
2025-02-18	103.50	105.00	100.00	102.00	94.062	2,866
2025-02-17	104.50	105.00	102.00	105.00	96.829	1,194
2025-02-14	102.50	104.50	102.50	104.50	96.368	932
2025-02-13	102.50	103.50	102.00	103.00	94.984	1,790
2025-02-12	101.00	103.00	101.00	103.00	94.984	395
2025-02-11	102.00	102.00	100.50	100.50	92.679	327
2025-02-10	103.00	103.00	100.50	102.50	94.523	1,296
2025-02-07	103.00	103.50	101.00	102.00	94.062	970
2025-02-06	102.50	104.00	101.00	103.00	94.984	2,489
2025-02-05	102.00	103.00	101.00	102.50	94.523	660
2025-02-04	101.50	105.00	101.00	102.00	94.062	1,980
2025-02-03	102.00	102.00	101.00	101.00	93.140	505
2025-01-31	102.00	103.50	102.00	102.00	94.062	260
2025-01-30	100.50	102.00	100.50	102.00	94.062	26
2025-01-29	102.00	102.00	100.00	100.00	92.218	96
2025-01-28	100.00	102.50	100.00	102.00	94.062	756
2025-01-27	100.00	100.00	98.600	100.00	92.218	608
2025-01-24	103.00	104.00	100.50	100.50	92.679	3,069
2025-01-23	104.50	105.00	102.50	102.50	94.523	7,421
2025-01-22	104.00	105.00	103.50	105.00	96.829	329
2025-01-21	104.50	105.00	102.50	103.50	95.446	1,194
2025-01-20	103.50	104.50	102.50	104.50	96.368	1,036
2025-01-17	101.50	105.00	101.50	104.00	95.907	1,191
2025-01-16	103.00	104.00	102.50	102.50	94.523	901
2025-01-15	103.00	104.50	103.00	104.50	95.412	748
2025-01-14	102.00	103.00	102.00	103.00	94.043	941
2025-01-13	103.50	103.50	102.00	103.00	94.043	4,709
2025-01-10	103.00	103.50	102.00	102.50	93.586	4,216
2025-01-09	103.00	104.50	102.50	102.50	93.586	1,594
2025-01-08	103.00	104.50	102.50	104.00	94.956	829
2025-01-07	101.50	103.00	101.50	102.50	93.586	3,151
2025-01-06	99.800	101.00	99.800	100.50	91.760	420
2025-01-03	99.400	100.00	99.200	100.00	91.304	653
2025-01-02	99.400	100.00	99.200	99.200	90.573	14
2024-12-31	99.200	99.400	99.200	99.200	90.573	144
2024-12-30	99.200	99.200	99.200	99.200	90.573	359
2024-12-27	99.200	100.00	99.200	99.200	90.573	74
2024-12-24	98.200	99.000	98.200	99.000	90.391	65
2024-12-23	99.400	99.800	98.200	98.200	89.660	106
2024-12-20	99.600	99.600	97.200	99.400	90.756	1,128
2024-12-19	100.50	100.50	99.600	99.600	90.938	397
2024-12-18	101.50	101.50	100.00	101.00	92.217	71
2024-12-17	99.200	101.50	99.200	101.50	92.673	1,492
2024-12-16	102.50	103.00	102.00	102.50	93.586	692
2024-12-13	105.00	105.00	102.50	102.50	93.586	1,193
2024-12-12	106.00	106.00	104.50	104.50	95.412	35
2024-12-11	104.50	106.00	104.00	104.50	95.412	519
2024-12-10	105.50	105.50	104.50	104.50	95.412	267
2024-12-09	104.00	106.00	104.00	105.50	96.325	6,169
2024-12-06	105.00	105.00	103.50	104.00	94.956	1,696
2024-12-05	105.50	105.50	103.50	105.50	96.325	569
2024-12-04	101.50	105.50	101.50	105.50	96.325	2,547
2024-12-03	101.50	102.00	100.00	102.00	93.130	52
2024-12-02	99.200	102.00	99.000	102.00	93.130	539
2024-11-29	98.600	99.800	98.600	99.000	90.391	129

← NewerPage 8 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.