UK markets closed

Solvay SA (SOL.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
32.95-0.38 (-1.15%)
As of 08:10AM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202432.9532.9532.9532.9532.95150
03 Jun 20240.81 Dividend
31 May 202433.9033.9033.9033.9033.09-
30 May 202434.2434.2434.2434.2433.42-
29 May 202434.0034.0034.0034.0033.19-
28 May 202434.3634.3634.3634.3633.54-
27 May 202434.3734.7634.3734.7633.93150
24 May 202434.1934.1934.1934.1933.37-
23 May 202433.5133.5133.5133.5132.71-
22 May 202433.3433.3433.3433.3432.54-
21 May 202433.5833.5833.5833.5832.78-
20 May 202433.8033.8033.6533.6532.85-
17 May 202432.7032.7032.7032.7031.92-
16 May 202433.8933.8933.8933.8933.08-
15 May 202434.1634.1634.1634.1633.34-
14 May 202433.8333.8333.8333.8333.02-
13 May 202433.4733.4733.4733.4732.67-
10 May 202434.3834.3834.3834.3833.56-
09 May 202434.0034.1534.0034.1533.33-
08 May 202434.4534.6334.4534.6333.80-
07 May 202430.7030.7030.7030.7029.97-
06 May 202430.1130.1130.1130.1129.39-
03 May 202430.1830.1830.1830.1829.46-
02 May 202430.3430.3430.3430.3429.62-
30 Apr 202430.7930.7930.7930.7930.05-
29 Apr 202430.5430.5430.5430.5429.81-
26 Apr 202429.5129.5129.5129.5128.80-
25 Apr 202430.6930.6930.6930.6929.96-
24 Apr 202430.7730.7730.7730.7730.03-
23 Apr 202431.5331.5331.5331.5330.78-
22 Apr 202430.8030.8030.8030.8030.06-
19 Apr 202430.3330.3330.3330.3329.61-
18 Apr 202429.8429.8429.8429.8429.13-
17 Apr 202428.8128.8128.8128.8128.12-
16 Apr 202428.9128.9128.9128.9128.22-
15 Apr 202428.9128.9128.9128.9128.22-
12 Apr 202429.3129.3129.3129.3128.61-
11 Apr 202428.1728.1728.1728.1727.50-
10 Apr 202428.4728.4728.4728.4727.79-
09 Apr 202428.2428.2428.2428.2427.57-
08 Apr 202427.4627.9827.4627.7527.0978
05 Apr 202427.1827.1827.1827.1826.53-
04 Apr 202428.2228.6128.2228.6127.9320
03 Apr 202425.3925.3925.3925.3924.78-
02 Apr 202425.0925.0925.0925.0924.49-
28 Mar 202424.8324.8324.8324.8324.24-
27 Mar 202424.4624.4624.4624.4623.88-
26 Mar 202425.0025.0025.0025.0024.40-
25 Mar 202424.4624.4624.4624.4623.88-
22 Mar 202424.0424.0424.0424.0423.47-
21 Mar 202424.1624.1624.1624.1623.58-
20 Mar 202423.4323.4323.4323.4322.87-
19 Mar 202423.3623.3623.3623.3622.80-
18 Mar 202423.0023.0023.0023.0022.45-
15 Mar 202423.6223.6223.6223.6223.06-
14 Mar 202424.4324.4324.4324.4323.85-
13 Mar 202424.4224.4224.4224.4223.84-
12 Mar 202423.9623.9623.9623.9623.39-
11 Mar 202423.4623.4623.4623.4622.90-
08 Mar 202423.3423.3423.3423.3422.78-
07 Mar 202423.3723.3723.2123.3222.761,001
06 Mar 202423.3823.3823.3823.3822.82-
05 Mar 202423.2623.2623.2623.2622.70-
04 Mar 202424.1824.1824.1824.1823.60-
01 Mar 202423.4823.4823.4823.4822.92-
29 Feb 202423.7423.7423.2423.2422.681,000
28 Feb 202423.5723.5723.5723.5723.01-
27 Feb 202423.2823.2823.2823.2822.72-
26 Feb 202423.7523.7523.7523.7523.18-
23 Feb 202424.2124.2124.2124.2123.63-
22 Feb 202424.0224.0224.0224.0223.45-
21 Feb 202423.9623.9623.9623.9623.39-
20 Feb 202423.4923.4923.4923.4922.93-
19 Feb 202423.9223.9223.9223.9223.35-
16 Feb 202423.9023.9023.9023.9023.33-
15 Feb 202423.4423.4423.4423.4422.88-
14 Feb 202423.1223.1223.1223.1222.57-
13 Feb 202422.6222.9922.6222.9922.441,000
12 Feb 202422.4422.4422.4422.4421.90-
09 Feb 202422.6822.6822.6822.6822.14-
08 Feb 202422.6122.6122.6122.6122.07-
07 Feb 202423.3223.3223.3223.3222.76-
06 Feb 202423.5923.5923.5923.5923.03-
05 Feb 202424.2624.2624.2624.2623.68-
02 Feb 202424.5624.5624.5624.5623.97-
01 Feb 202425.1025.1025.1025.1024.50-
31 Jan 202425.4926.1125.4926.1125.49785
30 Jan 202425.1225.1225.1225.1224.52-
29 Jan 202426.3326.3326.3326.3325.70-
26 Jan 202425.9625.9625.9625.9625.34-
25 Jan 202424.6724.6724.6724.6724.08-
24 Jan 202425.4025.4025.4025.4024.79-
23 Jan 202424.6724.6724.6724.6724.08-
22 Jan 202424.1324.1324.1324.1323.55-
19 Jan 202423.2923.2923.2923.2922.73-
18 Jan 202423.8823.8823.8823.8823.31-
17 Jan 202424.1624.1624.1624.1623.58-
16 Jan 202424.9824.9824.9824.9824.38-
15 Jan 202426.2126.2126.2126.2125.58-
15 Jan 20241.62 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...