Solvay SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 23.810 | 24.800 | 23.760 | 23.760 | 23.760 | 2 |
| 2026-10-20 | 24.000 | 24.800 | 23.760 | 23.760 | 23.760 | 151 |
| 2026-10-19 | 24.880 | 24.880 | 24.800 | 24.880 | 24.880 | 151 |
| 2026-10-16 | 25.050 | 25.120 | 25.050 | 25.050 | 25.050 | 30 |
| 2026-10-15 | 24.820 | 25.080 | 24.780 | 25.080 | 25.080 | 151,690 |
| 2026-10-14 | 24.710 | 25.140 | 24.680 | 24.920 | 24.920 | 1,139 |
| 2026-10-13 | 24.920 | 25.100 | 24.500 | 24.720 | 24.720 | 586 |
| 2026-10-12 | 24.800 | 25.200 | 24.680 | 24.780 | 24.780 | 1,448 |
| 2026-10-09 | 25.010 | 25.340 | 24.500 | 25.280 | 25.280 | 294 |
| 2026-10-08 | 24.980 | 25.060 | 24.580 | 25.010 | 25.010 | 29,689 |
| 2026-10-07 | 24.620 | 25.300 | 24.620 | 25.200 | 25.200 | 926 |
| 2026-10-06 | 24.500 | 24.800 | 24.460 | 24.700 | 24.700 | 336 |
| 2026-10-05 | 24.670 | 24.860 | 24.440 | 24.680 | 24.680 | 7,674 |
| 2026-10-02 | 24.280 | 24.920 | 24.280 | 24.730 | 24.730 | 683 |
| 2026-10-01 | 24.100 | 24.300 | 23.860 | 24.080 | 24.080 | 600 |
| 2026-09-30 | 24.500 | 24.720 | 24.480 | 24.580 | 24.580 | 159,258 |
| 2026-09-29 | 24.580 | 24.800 | 24.440 | 24.460 | 24.460 | 374 |
| 2026-09-28 | 24.840 | 24.960 | 24.500 | 24.680 | 24.680 | 1,917 |
| 2026-09-25 | 25.010 | 25.080 | 24.660 | 24.860 | 24.860 | 1,590 |
| 2026-09-24 | 25.070 | 25.540 | 24.940 | 25.280 | 25.280 | 14,913 |
| 2026-09-23 | 25.700 | 25.700 | 25.020 | 25.200 | 25.200 | 99 |
| 2026-09-22 | 25.150 | 25.500 | 25.060 | 25.500 | 25.500 | 256,128 |
| 2026-09-21 | 25.030 | 25.460 | 24.980 | 25.300 | 25.300 | 937 |
| 2026-09-18 | 26.020 | 26.060 | 25.060 | 25.470 | 25.470 | 2,618 |
| 2026-09-17 | 26.000 | 26.160 | 25.820 | 26.100 | 26.100 | 2,063 |
| 2026-09-16 | 25.810 | 26.180 | 25.800 | 25.830 | 25.830 | 106 |
| 2026-09-15 | 25.720 | 25.920 | 25.500 | 25.660 | 25.660 | 1,092 |
| 2026-09-14 | 25.640 | 26.140 | 25.640 | 25.940 | 25.940 | 11,910 |
| 2026-09-11 | 26.000 | 26.240 | 25.560 | 25.740 | 25.740 | 30,217 |
| 2026-09-10 | 25.870 | 26.080 | 25.540 | 25.780 | 25.780 | 936 |
| 2026-09-09 | 26.500 | 26.580 | 25.680 | 25.930 | 25.930 | 947 |
| 2026-09-08 | 25.870 | 26.760 | 25.800 | 26.520 | 26.520 | 223,967 |
| 2026-09-07 | 26.000 | 26.200 | 25.700 | 25.980 | 25.980 | 262 |
| 2026-09-04 | 25.830 | 26.140 | 25.560 | 25.680 | 25.680 | 1,206 |
| 2026-09-03 | 25.760 | 26.200 | 25.760 | 25.950 | 25.950 | 74,708 |
| 2026-09-02 | 25.620 | 25.920 | 25.480 | 25.640 | 25.640 | 314 |
| 2026-09-01 | 25.930 | 26.240 | 25.540 | 25.580 | 25.580 | 2,048 |
| 2026-08-28 | 25.530 | 25.900 | 25.480 | 25.510 | 25.510 | 243 |
| 2026-08-27 | 25.260 | 25.920 | 25.140 | 25.380 | 25.380 | 984 |
| 2026-08-26 | 25.580 | 25.800 | 25.580 | 25.580 | 25.580 | 143,664 |
| 2026-08-25 | 25.700 | 26.140 | 25.360 | 25.580 | 25.580 | 344 |
| 2026-08-24 | 25.430 | 25.700 | 25.380 | 25.620 | 25.620 | 330 |
| 2026-08-21 | 25.410 | 25.420 | 25.200 | 25.380 | 25.380 | 1,468 |
| 2026-08-20 | 25.500 | 25.500 | 25.000 | 25.220 | 25.220 | 5,920 |
| 2026-08-19 | 26.100 | 26.300 | 25.860 | 25.970 | 25.970 | 1,095 |
| 2026-08-18 | 25.840 | 26.200 | 25.840 | 25.900 | 25.900 | 146,693 |
| 2026-08-17 | 26.250 | 26.380 | 25.880 | 25.880 | 25.880 | 237 |
| 2026-08-14 | 26.100 | 26.480 | 26.100 | 26.210 | 26.210 | 463 |
| 2026-08-13 | 26.400 | 26.400 | 25.840 | 26.270 | 26.270 | 1,892 |
| 2026-08-12 | 26.440 | 26.700 | 26.440 | 26.560 | 26.560 | 130,092 |
| 2026-08-11 | 26.300 | 26.660 | 26.300 | 26.500 | 26.500 | 4,010 |
| 2026-08-10 | 26.580 | 26.900 | 26.360 | 26.500 | 26.500 | 2,879 |
| 2026-08-07 | 26.770 | 26.920 | 26.600 | 26.710 | 26.710 | 48 |
| 2026-08-06 | 26.560 | 26.920 | 26.560 | 26.560 | 26.560 | 18,247 |
| 2026-08-05 | 26.460 | 26.820 | 26.460 | 26.610 | 26.610 | 349 |
| 2026-08-04 | 26.560 | 26.900 | 26.100 | 26.240 | 26.240 | 80,394 |
| 2026-08-03 | 26.600 | 26.900 | 26.600 | 26.760 | 26.760 | 176,613 |
| 2026-07-31 | 26.540 | 27.080 | 26.300 | 26.370 | 26.370 | 15,419 |
| 2026-07-30 | 26.730 | 27.300 | 26.500 | 26.920 | 26.920 | 610 |
| 2026-07-29 | 26.480 | 27.700 | 26.420 | 27.510 | 27.510 | 1,740 |
Page 1 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.