Solvay SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	28.040	28.500	28.040	28.180	27.085	16,150
2026-05-01	27.410	27.410	27.410	27.410	26.345	0
2026-04-30	27.600	27.720	27.410	27.410	26.345	53
2026-04-29	27.380	27.840	27.000	27.830	26.749	1,750
2026-04-28	27.300	27.700	27.220	27.360	26.297	587
2026-04-27	27.360	27.740	27.360	27.430	26.365	215
2026-04-24	27.490	27.800	27.340	27.600	26.528	577
2026-04-23	27.520	28.020	27.520	27.570	26.499	3,141
2026-04-22	27.380	28.060	27.380	27.970	26.884	1,698
2026-04-21	27.490	27.920	27.440	27.760	26.682	156
2026-04-20	27.600	27.920	27.520	27.720	26.643	264
2026-04-17	27.760	28.000	27.460	28.000	26.912	2,557
2026-04-16	27.130	27.640	27.100	27.320	26.259	1,347
2026-04-15	27.200	27.460	26.760	26.840	25.797	352,951
2026-04-14	28.300	28.300	27.480	27.810	26.730	3,597
2026-04-13	28.000	28.460	27.700	27.700	26.624	16,634
2026-04-10	27.540	28.620	27.540	28.180	27.085	157,305
2026-04-09	27.200	27.720	26.700	27.340	26.278	2,170
2026-04-08	27.090	27.340	26.700	27.300	26.240	2,595
2026-04-07	26.900	27.100	26.660	26.800	25.759	265
2026-04-02	26.610	27.120	26.040	26.630	25.596	70
2026-04-01	26.770	26.960	26.460	26.520	25.490	24,381
2026-03-31	26.690	26.920	26.200	26.230	25.211	30,041
2026-03-30	26.580	26.740	26.400	26.520	25.490	723
2026-03-27	26.000	26.800	25.840	26.670	25.634	2,393
2026-03-26	26.300	26.300	25.860	26.140	25.125	151,367
2026-03-25	25.680	26.360	25.200	26.210	25.192	57,950
2026-03-24	25.010	25.460	24.940	25.090	24.115	96,103
2026-03-23	24.290	25.260	23.540	24.900	23.933	5,683
2026-03-20	25.010	25.020	24.500	24.840	23.875	1,408
2026-03-19	25.810	26.080	24.560	24.630	23.673	279,700
2026-03-18	27.010	27.100	25.920	25.970	24.961	2,970
2026-03-17	26.310	27.180	26.240	26.820	25.778	86,616
2026-03-16	26.000	26.420	26.000	26.160	25.144	76,491
2026-03-13	26.230	26.700	25.940	26.370	25.346	752
2026-03-12	25.620	26.710	25.620	26.710	25.673	984
2026-03-11	25.810	26.140	25.140	26.100	25.086	167
2026-03-10	25.600	26.160	25.600	25.810	24.807	18,330
2026-03-09	25.600	25.700	24.880	25.640	24.644	8,314
2026-03-06	26.520	26.520	25.600	25.950	24.942	774
2026-03-05	26.860	26.860	26.260	26.610	25.576	902
2026-03-04	25.740	26.840	25.740	26.290	25.269	1,245
2026-03-03	26.250	26.480	25.220	25.850	24.846	20,673
2026-03-02	27.050	27.440	26.340	26.460	25.432	166,494
2026-02-27	27.720	27.980	27.120	27.870	26.787	1,172
2026-02-26	27.620	28.580	27.520	27.850	26.768	2,582
2026-02-25	28.250	28.380	27.500	28.330	27.230	1,104
2026-02-24	26.800	29.020	26.800	28.540	27.431	6,379
2026-02-23	26.900	28.000	26.800	27.050	25.999	1,858
2026-02-20	26.960	27.500	26.960	27.150	26.095	1,644
2026-02-19	27.150	27.150	26.800	27.150	26.095	775
2026-02-18	27.150	27.600	26.840	27.260	26.201	1,063
2026-02-17	26.820	27.580	26.000	27.570	26.499	4,292
2026-02-16	28.080	28.080	27.640	27.950	26.864	227
2026-02-13	28.270	28.420	27.700	28.250	27.153	952
2026-02-12	28.400	28.660	27.800	28.290	27.191	3,027
2026-02-11	28.000	28.360	27.720	27.970	26.884	204,280
2026-02-10	27.000	28.260	27.000	28.160	27.066	4,017
2026-02-09	26.880	27.460	26.620	26.710	25.673	1,357
2026-02-06	26.650	26.980	26.400	26.400	25.375	14,860

← NewerPage 3 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.