UK markets close in 7 hours 29 minutes

Solvay SA (SOLB.BR)

Brussels - Brussels Delayed price. Currency in EUR
Add to watchlist
30.04+0.24 (+0.81%)
As of 09:46AM CEST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202429.9030.0429.7830.0430.0446,176
17 Apr 202428.7829.9928.7629.8029.80352,161
16 Apr 202429.2029.3528.7828.7828.78434,787
15 Apr 202429.1029.8529.0029.4529.45388,339
12 Apr 202429.4029.8029.1729.5029.50437,731
11 Apr 202428.9329.2628.6528.9628.96306,645
10 Apr 202428.3429.4128.1228.6428.64735,134
09 Apr 202428.3528.4328.0528.2028.20253,999
08 Apr 202427.4028.3127.3428.2728.27487,088
05 Apr 202427.3527.9627.0127.3527.35540,908
04 Apr 202428.5029.1927.7127.7127.711,493,843
03 Apr 202425.6826.8825.6326.6926.69448,326
02 Apr 202425.3525.8025.3025.6025.60302,238
28 Mar 202425.0225.3624.7025.3025.30292,668
27 Mar 202424.4624.9724.3224.9724.97203,281
26 Mar 202425.0325.0924.3024.5524.55323,207
25 Mar 202424.5525.1024.5225.0625.06348,983
22 Mar 202424.1424.7223.8424.5424.54295,245
21 Mar 202424.1824.4824.0324.1624.16415,990
20 Mar 202423.6424.1123.5024.0324.03308,989
19 Mar 202423.1523.7523.0423.6723.67429,140
18 Mar 202423.2323.6323.0323.4423.44406,545
15 Mar 202423.8524.5823.2323.2323.231,376,963
14 Mar 202424.4424.7323.6523.8223.82643,203
13 Mar 202424.1026.0123.9524.5524.55844,838
12 Mar 202424.3025.4524.0625.2525.25794,906
11 Mar 202423.6824.1023.4524.1024.10437,456
08 Mar 202423.5223.7722.9723.7423.74426,367
07 Mar 202423.3923.6723.1023.5023.50371,579
06 Mar 202423.5824.1023.5523.5523.55516,710
05 Mar 202423.3323.5823.0823.5823.58321,295
04 Mar 202424.1224.2322.9923.3823.38469,234
01 Mar 202423.6324.5323.5924.2024.20445,507
29 Feb 202423.6023.6323.3323.5023.50601,749
28 Feb 202423.8324.0623.5623.6223.62344,714
27 Feb 202423.5423.8923.3323.7523.75284,263
26 Feb 202423.9623.9623.2723.4823.48316,183
23 Feb 202424.2424.6223.8623.9623.96266,603
22 Feb 202424.2324.4024.0124.2224.22366,743
21 Feb 202423.8524.0423.5024.0424.04431,924
20 Feb 202423.7724.0923.4924.0924.09306,827
19 Feb 202424.1124.1423.6923.6923.69334,433
16 Feb 202424.2824.4223.7724.0224.02445,071
15 Feb 202423.6224.1723.5823.9423.94423,885
14 Feb 202423.0723.5022.9123.4923.49452,602
13 Feb 202422.8623.3422.7223.1923.19530,025
12 Feb 202422.4522.9022.2922.8422.84443,790
09 Feb 202422.5022.7422.2122.2122.21783,024
08 Feb 202422.8023.1322.6923.0023.00622,376
07 Feb 202423.2023.3122.4922.6422.64896,379
06 Feb 202423.7423.8222.8823.4723.47800,098
05 Feb 202424.4424.5723.6323.6523.65640,546
02 Feb 202424.9024.9824.4124.4124.41418,661
01 Feb 202425.3325.5024.5324.5924.59398,800
31 Jan 202425.8526.1325.4425.4425.441,756,316
30 Jan 202425.8826.0525.6125.6925.69339,731
29 Jan 202426.5026.5525.7625.7625.76375,526
26 Jan 202425.6926.9625.6226.4126.41712,857
25 Jan 202424.8425.7624.8025.6025.60401,178
24 Jan 202425.6025.6324.7524.7524.75564,082
23 Jan 202425.2025.4524.9125.3825.38397,643
22 Jan 202424.3024.7724.0824.7624.76282,294
19 Jan 202423.6724.2523.6724.0524.05679,303
18 Jan 202424.2024.2423.5323.5323.53686,723
17 Jan 202424.7024.7323.9924.2624.26646,371
16 Jan 202425.1525.2024.5824.9924.99493,029
15 Jan 202425.0625.3325.0025.3025.30726,646
15 Jan 20241.62 Dividend
12 Jan 202426.6426.8626.0726.1424.52803,481
11 Jan 202426.3926.5625.8926.0024.39631,805
10 Jan 202427.1027.1726.3526.3524.72692,877
09 Jan 202427.1927.5527.0827.3025.61592,677
08 Jan 202428.2928.3327.5428.0026.26503,233
05 Jan 202428.0828.4728.0028.3326.57426,440
04 Jan 202427.5028.1127.5028.0926.35353,356
03 Jan 202428.1128.1627.1727.4325.73517,626
02 Jan 202428.0628.6027.5228.0326.29395,002
29 Dec 202327.2227.9627.2227.7326.01508,827
28 Dec 202326.9027.2026.9027.1925.50306,879
27 Dec 202326.6426.7326.3026.7325.07398,784
22 Dec 202326.1226.5126.0526.2424.61358,134
21 Dec 202326.2426.3725.7626.0524.44744,197
20 Dec 202327.3727.4726.3526.3524.72821,654
19 Dec 202326.2927.4026.2027.2125.52908,754
18 Dec 202325.6526.9725.4926.1324.51965,441
15 Dec 202324.8825.4224.6025.4123.842,385,553
14 Dec 202324.5025.0123.9524.5423.021,535,694
13 Dec 202322.4924.5322.4023.9522.472,215,354
12 Dec 202320.7922.3720.7522.1420.773,236,690
11 Dec 202319.4523.6517.9020.6219.348,998,324
08 Dec 202322.3322.4821.9922.3520.961,410,130
07 Dec 202322.0822.4922.0422.3620.971,596,696
06 Dec 202321.8822.0821.8422.0420.681,090,639
05 Dec 202321.6221.9321.5921.8820.531,150,906
04 Dec 202321.4821.9421.4621.7420.401,089,262
01 Dec 202321.1721.6421.1721.6020.271,195,222
30 Nov 202320.9521.2820.8221.1219.812,370,750
29 Nov 202320.6121.0420.5720.9819.68957,061
28 Nov 202320.5320.6720.3320.6119.331,053,370
27 Nov 202320.8920.9120.5220.5819.301,094,505
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...