Solvay SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	26.140	26.700	26.140	26.300	26.300	72,093
2026-07-27	26.500	26.680	26.360	26.420	26.420	121
2026-07-24	26.660	26.660	26.240	26.480	26.480	79,519
2026-07-23	26.370	26.820	26.120	26.630	26.630	1,222
2026-07-22	25.880	26.460	25.880	26.400	26.400	366
2026-07-21	25.870	25.900	25.600	25.900	25.900	289
2026-07-20	25.740	25.740	25.480	25.640	25.640	164
2026-07-17	26.020	26.140	25.900	26.000	26.000	488
2026-07-16	26.210	26.700	26.200	26.540	26.540	2,030
2026-07-15	27.000	27.000	26.260	26.730	26.730	957
2026-07-14	26.750	27.200	26.600	26.960	26.960	116,407
2026-07-13	25.840	26.720	25.840	26.440	26.440	957
2026-07-10	25.920	26.120	25.920	26.040	26.040	52,610
2026-07-09	26.060	26.160	25.900	26.040	26.040	108
2026-07-08	26.200	26.200	25.840	26.100	26.100	731
2026-07-07	26.080	26.560	26.080	26.360	26.360	32,205
2026-07-06	26.120	26.560	26.000	26.080	26.080	10,017
2026-07-03	26.400	26.640	26.120	26.500	26.500	2,545
2026-07-02	26.140	26.700	26.000	26.630	26.630	869
2026-07-01	26.290	26.560	25.780	26.020	26.020	114,074
2026-06-30	26.560	26.560	26.300	26.300	26.300	512
2026-06-29	26.350	26.920	26.320	26.320	26.320	865
2026-06-26	26.610	26.980	26.420	26.420	26.420	541
2026-06-25	27.010	27.260	26.720	27.150	27.150	2,507
2026-06-24	27.010	27.440	26.900	27.200	27.200	942
2026-06-23	27.240	27.240	26.920	27.140	27.140	298
2026-06-22	27.380	27.600	27.040	27.300	27.300	903
2026-06-19	27.380	28.040	27.380	27.810	27.810	353,038
2026-06-18	27.490	27.700	27.280	27.570	27.570	1,306
2026-06-17	27.320	27.940	27.080	27.680	27.680	4,317
2026-06-16	27.300	27.588	27.120	27.360	27.360	4,094
2026-06-15	26.920	27.560	26.920	27.340	27.340	3,093
2026-06-12	26.560	27.020	26.480	26.960	26.960	1,644
2026-06-11	26.240	26.700	26.240	26.610	26.610	1,438
2026-06-10	26.210	26.620	25.360	26.210	26.210	6,080
2026-06-09	25.530	26.220	25.500	26.100	26.100	1,173
2026-06-08	25.890	26.000	25.460	25.880	25.880	1,876
2026-06-05	25.900	26.300	25.900	25.970	25.970	4,639
2026-06-04	26.580	26.600	25.920	25.970	25.970	655
2026-06-03	26.520	26.520	26.220	26.370	26.370	41,925
2026-06-02	26.500	26.820	26.380	26.600	26.600	1,724
2026-06-01	25.970	26.900	25.620	26.700	26.700	8,311
2026-05-29	26.200	26.200	25.700	26.040	26.040	1,264
2026-05-28	26.280	26.280	25.940	26.080	26.080	10,167
2026-05-27	26.000	26.760	26.000	26.310	26.310	593
2026-05-26	26.280	26.280	25.980	26.020	26.020	359
2026-05-22	25.760	26.300	25.440	25.890	25.890	8,194
2026-05-21	25.320	25.660	25.320	25.410	25.410	875,647
2026-05-20	25.090	25.520	24.860	25.340	25.340	440,169
2026-05-19	25.760	25.760	25.200	25.400	25.400	64,647
2026-05-18	24.980	26.000	24.580	25.360	25.360	77,647
2026-05-15	27.360	27.620	26.220	26.310	25.288	9,224
2026-05-14	27.660	27.680	27.240	27.360	26.297	1,506
2026-05-13	26.900	27.520	26.900	27.450	26.384	13,103
2026-05-12	26.800	26.880	26.500	26.710	25.673	828
2026-05-11	26.060	26.880	25.900	26.750	25.711	1,149
2026-05-08	26.250	26.780	26.120	26.350	25.326	2,690
2026-05-07	27.040	27.040	25.780	26.330	25.307	15,969
2026-05-06	28.610	29.150	27.940	29.150	28.018	7,473
2026-05-05	28.040	28.500	28.040	28.180	27.085	16,150

← NewerPage 2 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	1.0220 EUR
2026-01-19	0.6790 EUR
2025-05-19	1.0220 EUR
2025-01-20	0.6790 EUR
2024-06-03	0.5670 EUR
2024-01-15	1.1340 EUR
2023-05-15	0.3495 EUR
2023-01-16	0.2145 EUR
2022-05-17	0.3272 EUR
2022-01-13	0.2089 EUR
2021-05-17	0.3133 EUR
2021-01-14	0.2089 EUR
2020-05-18	0.3133 EUR
2020-01-16	0.2089 EUR
2019-05-21	0.3217 EUR
2019-01-15	0.2005 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.