Solvay SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	26.420	27.320	26.420	26.860	25.817	2,225
2026-02-04	25.460	27.160	25.460	26.730	25.692	57,933
2026-02-03	24.880	25.620	24.880	25.620	24.625	3,285
2026-02-02	24.690	25.260	24.360	25.030	24.058	1,763
2026-01-30	24.940	24.940	24.540	24.800	23.837	2,029
2026-01-29	25.380	25.460	24.660	24.940	23.971	52,274
2026-01-28	25.490	26.080	25.120	25.200	24.221	11,124
2026-01-27	26.330	26.460	25.520	25.810	24.807	2,968
2026-01-26	26.290	26.500	26.080	26.230	25.211	809
2026-01-23	25.640	26.300	25.620	26.160	25.144	731
2026-01-22	25.550	26.020	25.340	25.700	24.702	577
2026-01-21	24.820	25.380	24.800	25.340	24.356	139,217
2026-01-20	25.090	25.320	24.140	24.400	23.452	704,474
2026-01-19	26.000	26.080	25.180	25.320	24.337	9,185
2026-01-16	27.560	27.560	26.760	26.920	25.222	3,320
2026-01-15	27.100	27.940	27.100	27.620	25.878	3,066
2026-01-14	27.050	27.200	26.720	26.860	25.166	11,061
2026-01-13	26.860	27.140	26.660	26.920	25.222	190,784
2026-01-12	27.050	27.240	26.820	27.170	25.456	1,345
2026-01-09	27.170	27.400	26.980	27.200	25.484	2,526
2026-01-08	26.900	26.900	26.520	26.840	25.147	5,547
2026-01-07	27.410	27.440	26.740	27.260	25.540	1,381
2026-01-06	26.940	27.560	26.740	27.410	25.681	1,539,393
2026-01-05	27.490	27.620	26.140	26.480	24.809	242,963
2026-01-02	26.920	27.520	26.920	27.170	25.456	1,000
2025-12-31	27.280	27.300	27.100	27.200	25.484	1,310
2025-12-30	27.600	27.600	27.240	27.260	25.540	981
2025-12-29	27.030	27.600	26.940	27.130	25.418	1,053
2025-12-24	26.840	26.900	26.600	26.800	25.109	389
2025-12-23	26.840	27.060	26.840	26.880	25.184	1,256
2025-12-22	26.800	26.900	26.540	26.750	25.062	5,177
2025-12-19	26.670	26.880	26.560	26.580	24.903	846
2025-12-18	26.730	27.000	26.420	26.900	25.203	6,607
2025-12-17	26.820	27.080	26.800	26.880	25.184	568
2025-12-16	27.010	27.380	26.800	26.900	25.203	497
2025-12-15	27.010	27.240	26.840	27.030	25.325	4,299
2025-12-12	26.780	27.500	26.780	26.980	25.278	11,340
2025-12-11	26.350	27.060	26.000	26.690	25.006	791
2025-12-10	26.560	26.900	26.160	26.210	24.557	403,030
2025-12-09	26.820	26.920	26.460	26.880	25.184	855
2025-12-08	27.220	27.220	26.760	27.150	25.437	1,822
2025-12-05	27.300	27.560	26.900	26.900	25.203	515
2025-12-04	28.000	28.120	27.440	27.490	25.756	1,760
2025-12-03	27.950	28.500	27.900	28.060	26.290	347
2025-12-02	28.290	28.420	27.700	28.420	26.627	40,441
2025-12-01	27.700	28.220	27.260	27.890	26.131	657
2025-11-28	27.870	28.360	27.200	27.200	25.484	160,531
2025-11-27	27.780	28.000	27.600	27.810	26.056	145
2025-11-26	28.640	28.640	27.600	27.910	26.149	1,257
2025-11-25	28.140	28.740	28.120	28.670	26.861	18,578
2025-11-24	27.220	28.080	27.100	27.680	25.934	10,316
2025-11-21	27.300	27.860	27.300	27.360	25.634	2,862
2025-11-20	27.410	27.740	27.120	27.450	25.718	537
2025-11-19	27.030	27.680	26.940	27.680	25.934	1,642
2025-11-18	27.340	27.340	26.820	27.030	25.325	1,377
2025-11-17	27.640	27.640	27.220	27.510	25.775	163,196
2025-11-14	27.930	28.400	27.350	27.430	25.700	1,753
2025-11-13	27.740	28.260	27.680	27.970	26.205	28,259
2025-11-12	26.610	28.000	26.600	26.690	25.006	18,218
2025-11-11	26.670	27.260	26.600	27.240	25.522	2,722

← NewerPage 4 of 22 · 1,268 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.