UK markets close in 1 hour 10 minutes

Solvay SA (0NZR.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
29.74-1.27 (-4.10%)
As of 03:03PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202431.0131.3829.7429.7429.7412,116
24 Apr 202431.0031.7330.8131.0131.01280,133
23 Apr 202431.5731.8330.0930.3530.35380,692
22 Apr 202430.4531.5930.8231.4231.42220,947
19 Apr 202430.8531.0228.4130.8830.88576,440
18 Apr 202429.8230.7129.8630.4730.4761,596
17 Apr 202428.7629.9728.6029.4429.4470,898
16 Apr 202429.2029.6328.7829.2329.23162,091
15 Apr 202429.0029.8528.9229.7629.76430,406
12 Apr 202429.4929.7629.1529.4429.44344,893
11 Apr 202429.0229.2428.6129.0729.0753,607
10 Apr 202428.3829.7028.0328.9728.97624,806
09 Apr 202428.4428.4827.9428.2828.28261,711
08 Apr 202428.0028.2927.1828.0128.01295,075
05 Apr 202427.7327.9927.0227.2727.27337,941
04 Apr 202428.0829.1427.7128.1728.17836,527
03 Apr 202425.6126.8225.6326.8326.83343,963
02 Apr 202425.3425.7925.3125.3825.38527,697
28 Mar 202424.8025.3524.6724.8924.8999,080
27 Mar 202424.3624.9724.3524.9124.9152,680
26 Mar 202425.0525.2224.3124.4724.47169,573
25 Mar 202424.5725.0624.3525.0725.07201,788
22 Mar 202424.2024.6823.9824.3824.38621,347
21 Mar 202424.1424.4723.8824.1624.16461,942
20 Mar 202423.7524.1023.5523.7523.75100,404
19 Mar 202423.2323.7423.0123.5823.5880,382
18 Mar 202423.2423.6023.0523.2723.2773,907
15 Mar 202423.8024.5023.2323.4723.47202,955
14 Mar 202424.1024.7023.6923.9723.97148,705
13 Mar 202424.1026.0924.0124.3324.33136,711
12 Mar 202424.2425.4423.9525.2525.25121,925
11 Mar 202424.1024.1123.4623.6523.65128,732
08 Mar 202423.8023.7522.9723.4823.48235,829
07 Mar 202423.8023.6323.1523.3623.36101,717
06 Mar 202423.7024.0923.5523.6123.61234,496
05 Mar 202423.4023.5823.1223.2023.20114,932
04 Mar 202424.5024.2023.0423.1823.1877,329
01 Mar 202423.6224.5223.6224.2124.21139,684
29 Feb 202423.6023.7923.3323.6323.63128,660
28 Feb 202423.7524.0723.5423.8323.83260,581
27 Feb 202423.2323.7923.3323.5223.5289,923
26 Feb 202423.9924.0723.2923.4723.4765,457
23 Feb 202424.2124.4823.8923.8823.8856,869
22 Feb 202424.0424.3924.0424.3424.3456,319
21 Feb 202423.7524.0423.5723.9123.9176,228
20 Feb 202423.5024.0923.5123.7523.75188,519
19 Feb 202424.5024.3523.6924.0524.05181,414
16 Feb 202424.2624.4223.7923.9223.92100,758
15 Feb 202423.6524.1323.4924.0924.0959,583
14 Feb 202422.8523.4922.7123.2823.2865,966
13 Feb 202422.8523.3322.6922.9122.91508,271
12 Feb 202422.5122.8922.0722.5222.52348,065
09 Feb 202423.1023.1422.2122.5322.53354,172
08 Feb 202422.6023.1522.6822.8522.85333,596
07 Feb 202423.0023.6222.5022.6022.60137,144
06 Feb 202423.6023.9522.9023.1323.13910,962
05 Feb 202424.5024.6023.6423.9923.9956,672
02 Feb 202425.5025.0124.4124.8924.89122,584
01 Feb 202425.3625.4624.5324.9424.94216,027
31 Jan 202425.7026.1325.4325.9525.95638,192
30 Jan 202425.8626.0525.5925.9725.97181,241
29 Jan 202426.4126.5425.7525.9925.99332,716
26 Jan 202425.8026.9725.6726.7426.74221,316
25 Jan 202424.8525.7324.6025.4625.46517,206
24 Jan 202425.5125.7724.7525.1025.10110,491
23 Jan 202424.9425.4524.6125.2125.2158,947
22 Jan 202425.0024.7624.1024.3324.3367,890
19 Jan 202423.9124.2523.5324.2224.22365,422
18 Jan 202424.3124.2623.5323.7623.76142,013
17 Jan 202424.6425.1424.0024.1424.14512,571
16 Jan 202425.1525.4624.6025.0525.05288,418
15 Jan 202425.1226.1424.5925.1725.17157,780
15 Jan 20241.62 Dividend
12 Jan 202426.1026.7326.0026.2024.58411,751
11 Jan 202426.3426.5125.8926.3424.72400,109
10 Jan 202427.1027.4726.3426.6124.961,280,255
09 Jan 202427.9328.1726.9027.2625.57510,004
08 Jan 202428.6528.3027.5527.7326.01203,306
05 Jan 202428.1028.4428.0228.0526.32117,929
04 Jan 202427.4728.1027.2628.1026.3793,576
03 Jan 202428.5828.3227.2027.6225.91112,104
02 Jan 202428.1028.6027.5227.6225.9197,490
29 Dec 202327.2227.9527.2327.7826.07164,495
28 Dec 202327.0027.1926.9026.9525.29109,050
27 Dec 202327.3126.7926.0826.3624.73151,826
22 Dec 202326.0726.5025.8926.1524.53144,801
21 Dec 202326.2026.5125.8025.7824.19275,030
20 Dec 202327.4027.5326.3526.8225.16357,563
19 Dec 202326.1727.4126.2127.4025.71290,614
18 Dec 202326.5026.9725.2526.1524.53260,198
15 Dec 202324.7025.4124.3925.1723.62443,844
14 Dec 202324.8524.9823.9824.4622.95429,805
13 Dec 202322.6224.5522.0023.7522.281,376,648
12 Dec 202321.0022.3520.8222.1120.754,955,540
11 Dec 202323.4023.4517.8820.6819.402,323,443
08 Dec 202322.3222.4621.9522.3020.92858,107
07 Dec 202321.9522.4522.0022.0420.681,007,935
06 Dec 202321.8322.0221.8021.8720.52541,698
05 Dec 202321.6321.8521.5521.5820.251,647,012
04 Dec 202321.1321.8921.3421.5120.18537,645
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...