Solvac S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 99.200 | 100.00 | 98.200 | 98.400 | 89.843 | 186 |
| 2024-11-27 | 99.000 | 100.50 | 98.400 | 99.000 | 90.391 | 308 |
| 2024-11-26 | 99.200 | 100.50 | 99.000 | 99.000 | 90.391 | 699 |
| 2024-11-25 | 100.00 | 100.00 | 99.200 | 99.200 | 90.573 | 692 |
| 2024-11-22 | 99.800 | 100.00 | 98.000 | 99.200 | 90.573 | 993 |
| 2024-11-21 | 98.200 | 98.800 | 97.000 | 98.800 | 90.208 | 1,550 |
| 2024-11-20 | 100.00 | 100.00 | 98.000 | 98.000 | 89.478 | 1,104 |
| 2024-11-19 | 100.50 | 100.50 | 98.200 | 100.00 | 91.304 | 959 |
| 2024-11-18 | 102.00 | 102.00 | 100.00 | 100.00 | 91.304 | 1,239 |
| 2024-11-15 | 101.00 | 102.00 | 100.00 | 100.00 | 91.304 | 4,753 |
| 2024-11-14 | 100.50 | 101.00 | 100.00 | 101.00 | 92.217 | 182 |
| 2024-11-13 | 101.50 | 101.50 | 100.00 | 100.00 | 91.304 | 424 |
| 2024-11-12 | 103.00 | 103.00 | 100.00 | 100.00 | 91.304 | 2,762 |
| 2024-11-11 | 103.50 | 103.50 | 103.00 | 103.00 | 94.043 | 40 |
| 2024-11-08 | 103.00 | 103.50 | 103.00 | 103.00 | 94.043 | 434 |
| 2024-11-07 | 104.00 | 104.00 | 102.00 | 103.00 | 94.043 | 664 |
| 2024-11-06 | 103.00 | 106.00 | 103.00 | 103.50 | 94.499 | 1,770 |
| 2024-11-05 | 103.00 | 105.00 | 102.50 | 103.00 | 94.043 | 631 |
| 2024-11-04 | 101.50 | 103.00 | 101.00 | 103.00 | 94.043 | 4,871 |
| 2024-11-01 | 102.00 | 102.00 | 100.50 | 102.00 | 93.130 | 107 |
| 2024-10-31 | 102.00 | 102.50 | 100.00 | 102.00 | 93.130 | 598 |
| 2024-10-30 | 102.50 | 104.00 | 102.00 | 102.00 | 93.130 | 785 |
| 2024-10-29 | 103.50 | 104.50 | 102.00 | 102.50 | 93.586 | 1,071 |
| 2024-10-28 | 104.00 | 105.00 | 102.00 | 103.00 | 94.043 | 1,006 |
| 2024-10-25 | 102.50 | 104.00 | 101.00 | 101.00 | 92.217 | 1,440 |
| 2024-10-24 | 104.00 | 104.00 | 102.00 | 102.00 | 93.130 | 459 |
| 2024-10-23 | 103.50 | 105.00 | 102.00 | 103.50 | 94.499 | 1,098 |
| 2024-10-22 | 104.50 | 105.00 | 103.50 | 103.50 | 94.499 | 386 |
| 2024-10-21 | 105.00 | 106.00 | 103.50 | 105.00 | 95.869 | 556 |
| 2024-10-18 | 105.00 | 107.00 | 103.00 | 105.00 | 95.869 | 3,492 |
| 2024-10-17 | 105.00 | 105.00 | 103.50 | 105.00 | 95.869 | 2,278 |
| 2024-10-16 | 106.50 | 106.50 | 103.50 | 104.50 | 95.412 | 982 |
| 2024-10-15 | 104.50 | 107.00 | 102.50 | 107.00 | 97.695 | 1,556 |
| 2024-10-14 | 103.50 | 106.00 | 103.50 | 104.00 | 94.956 | 3,110 |
| 2024-10-11 | 104.00 | 104.00 | 102.50 | 104.00 | 94.956 | 662 |
| 2024-10-10 | 102.50 | 104.00 | 102.00 | 104.00 | 94.956 | 3,291 |
| 2024-10-09 | 99.200 | 101.00 | 98.600 | 101.00 | 92.217 | 3,946 |
| 2024-10-08 | 100.50 | 100.50 | 99.000 | 99.000 | 90.391 | 2,027 |
| 2024-10-07 | 101.00 | 101.00 | 100.00 | 101.00 | 92.217 | 1,665 |
| 2024-10-04 | 100.50 | 101.00 | 100.00 | 101.00 | 92.217 | 3,798 |
| 2024-10-03 | 100.00 | 100.00 | 100.00 | 100.00 | 91.304 | 1,461 |
| 2024-10-02 | 97.600 | 101.00 | 97.600 | 100.00 | 91.304 | 2,267 |
| 2024-10-01 | 99.400 | 101.00 | 99.400 | 101.00 | 92.217 | 1,993 |
| 2024-09-30 | 99.400 | 100.50 | 99.000 | 99.200 | 90.573 | 1,321 |
| 2024-09-27 | 97.000 | 100.50 | 97.000 | 99.200 | 90.573 | 3,218 |
| 2024-09-26 | 97.000 | 98.000 | 96.200 | 97.800 | 89.295 | 1,103 |
| 2024-09-25 | 97.000 | 97.000 | 96.000 | 97.000 | 88.565 | 664 |
| 2024-09-24 | 97.600 | 98.200 | 96.600 | 97.000 | 88.565 | 898 |
| 2024-09-23 | 97.400 | 97.600 | 97.000 | 97.000 | 88.565 | 1,079 |
| 2024-09-20 | 98.600 | 98.800 | 97.200 | 97.200 | 88.747 | 841 |
| 2024-09-19 | 97.200 | 98.000 | 96.400 | 97.000 | 88.565 | 3,064 |
| 2024-09-18 | 98.000 | 98.000 | 96.400 | 96.400 | 88.017 | 3,853 |
| 2024-09-17 | 98.200 | 98.200 | 97.400 | 98.000 | 89.478 | 4,279 |
| 2024-09-16 | 98.400 | 99.600 | 98.000 | 98.000 | 89.478 | 1,910 |
| 2024-09-13 | 98.400 | 99.000 | 97.600 | 98.600 | 90.025 | 515 |
| 2024-09-12 | 98.000 | 99.000 | 97.400 | 98.400 | 89.843 | 1,681 |
| 2024-09-11 | 97.200 | 98.000 | 97.000 | 98.000 | 89.478 | 915 |
| 2024-09-10 | 98.800 | 99.000 | 97.000 | 97.000 | 88.565 | 1,766 |
| 2024-09-09 | 99.800 | 99.800 | 98.600 | 98.600 | 90.025 | 1,425 |
| 2024-09-06 | 99.600 | 99.800 | 98.200 | 99.800 | 91.121 | 678 |
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.