UK markets closed

Solvay SA (0NZR.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
82.17-0.16 (-0.19%)
At close: 06:45PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202430.8531.0228.4130.7530.75576,441
18 Apr 202429.8230.7129.8630.1630.1661,596
17 Apr 202428.7629.9728.6029.6329.6370,898
16 Apr 202429.2029.6328.7828.7828.78162,092
15 Apr 202429.0029.8528.9229.5929.59430,406
12 Apr 202429.4929.7629.1529.5029.50344,893
11 Apr 202429.0229.2428.6128.9528.9553,607
10 Apr 202428.3829.7028.0328.6428.64624,806
09 Apr 202428.4428.4827.9428.2128.21261,711
08 Apr 202428.0028.2927.1827.8827.88295,075
05 Apr 202427.7327.9927.0227.3627.36337,941
04 Apr 202428.0829.1427.7128.4328.43836,527
03 Apr 202425.6126.8225.6326.4626.46343,963
02 Apr 202425.3425.7925.3125.7125.71527,697
28 Mar 202424.8025.3524.6724.9124.9199,080
27 Mar 202424.3624.9724.3524.7424.7452,680
26 Mar 202425.0525.2224.3124.5424.54169,573
25 Mar 202424.5725.0624.3524.7524.75201,788
22 Mar 202424.2024.6823.9824.3524.35621,347
21 Mar 202424.1424.4723.8824.2924.29461,943
20 Mar 202423.7524.1023.5523.9823.98100,404
19 Mar 202423.2323.7423.0123.6523.6580,382
18 Mar 202423.2423.6023.0523.3123.3173,908
15 Mar 202423.8024.5023.2323.7623.7655,955
14 Mar 202424.1024.7023.6924.0624.06148,705
13 Mar 202424.1026.0924.0124.5524.55136,711
12 Mar 202424.2425.4423.9525.2525.2541,807
11 Mar 202424.1024.1123.4624.0524.05128,732
08 Mar 202423.8023.7522.9723.2423.24170,805
07 Mar 202423.8023.6323.1523.4623.46101,718
06 Mar 202423.7024.0923.5523.7423.74234,497
05 Mar 202423.4023.5823.1223.5623.56114,933
04 Mar 202424.5024.2023.0423.4523.4577,329
01 Mar 202423.6224.5223.6224.1624.16139,685
29 Feb 202423.6023.7923.3323.4623.46128,660
28 Feb 202423.7524.0723.5423.6523.65260,582
27 Feb 202423.2323.7923.3323.7223.7289,924
26 Feb 202423.9924.0723.2923.7423.7465,458
23 Feb 202424.2124.4823.8924.0524.0556,869
22 Feb 202424.0424.3924.0424.2324.2356,320
21 Feb 202423.7524.0423.5724.0124.0176,229
20 Feb 202423.5024.0923.5123.8223.82188,519
19 Feb 202424.5024.3523.6923.9923.99181,414
16 Feb 202424.2624.4223.7924.0124.01100,759
15 Feb 202423.6524.1323.4923.9223.9259,584
14 Feb 202422.8523.4922.7123.1623.1665,967
13 Feb 202422.8523.3322.6923.1323.13508,272
12 Feb 202422.5122.8922.0722.5822.58348,066
09 Feb 202423.1023.1422.2122.5122.51354,173
08 Feb 202422.6023.1522.6822.9422.94333,596
07 Feb 202423.0023.6222.5022.6422.6445,698
06 Feb 202423.6023.9522.9023.4123.41910,963
05 Feb 202424.5024.6023.6423.9223.9256,672
02 Feb 202425.5025.0124.4124.4124.4169,174
01 Feb 202425.3625.4624.5324.5924.59175,455
31 Jan 202425.7026.1325.4326.0026.00638,192
30 Jan 202425.8626.0525.5925.7825.78181,241
29 Jan 202426.4126.5425.7525.7625.76332,716
26 Jan 202425.8026.9725.6726.4826.48221,316
25 Jan 202424.8525.7324.6025.5225.52517,207
24 Jan 202425.5125.7724.7524.7524.75110,492
23 Jan 202424.9425.4524.6125.3025.3058,948
22 Jan 202425.0024.7624.1024.2624.2667,890
19 Jan 202423.9124.2523.5324.0624.06365,422
18 Jan 202424.3124.2623.5324.0324.03142,014
17 Jan 202424.6425.1424.0024.3924.39512,571
16 Jan 202425.1525.4624.6024.9924.99288,418
15 Jan 202425.0026.1424.5925.1025.10157,780
15 Jan 20241.134 Dividend
12 Jan 202426.1026.7326.0026.1425.00411,752
11 Jan 202426.3426.5125.8926.1124.98400,109
10 Jan 202427.1027.4726.3426.6225.461,280,255
09 Jan 202427.9328.1726.9027.2926.11510,004
08 Jan 202428.6528.3027.5527.9726.76203,307
05 Jan 202428.1028.4428.0228.3327.10117,930
04 Jan 202427.4728.1027.2627.9326.7293,576
03 Jan 202428.5828.3227.2027.4426.25112,104
02 Jan 202428.1028.6027.5228.0326.8297,491
29 Dec 202327.2227.9527.2327.6426.45164,496
28 Dec 202327.0027.1926.9027.1325.95109,051
27 Dec 202327.3126.7926.0826.5525.4076,631
22 Dec 202326.0726.5025.8926.2425.10144,802
21 Dec 202326.2026.5125.8026.0224.89275,031
20 Dec 202327.4027.5326.3526.5225.37357,564
19 Dec 202326.1727.4126.2127.2126.03290,615
18 Dec 202326.5026.9725.2526.6725.52260,199
15 Dec 202324.7025.4124.3925.4124.31443,844
14 Dec 202324.8524.9823.9824.5423.48429,805
13 Dec 202322.6224.5522.0023.5022.481,063,607
12 Dec 202321.0022.3520.8222.0921.134,955,541
11 Dec 202323.4023.4517.8820.8219.912,323,443
11 Dec 202390 Dividend
08 Dec 2023112.40113.10110.55111.8120.86170,399
07 Dec 2023110.53113.05110.80112.4020.97200,152
06 Dec 2023109.93110.90109.80110.7220.66107,569
05 Dec 2023108.93110.05108.50109.9920.52327,056
04 Dec 2023106.40110.25107.45109.3820.41106,764
01 Dec 2023106.68108.70105.50107.4320.05146,244
30 Nov 2023103.07106.92104.70106.1919.82295,012
29 Nov 2023103.07105.80103.60105.3119.65125,619
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...