Solvay SA (SVYSF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 35.61 | 37.05 | 35.61 | 35.82 | 35.82 | 600 |
| 25 Jul 2024 | 35.55 | 37.39 | 34.97 | 37.39 | 37.39 | 500 |
| 24 Jul 2024 | 36.81 | 37.39 | 36.78 | 37.25 | 37.25 | 1,600 |
| 23 Jul 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 22 Jul 2024 | 37.25 | 38.90 | 37.25 | 38.90 | 38.90 | 1,400 |
| 19 Jul 2024 | 36.75 | 37.25 | 36.25 | 37.25 | 37.25 | 2,200 |
| 18 Jul 2024 | 37.50 | 37.86 | 37.50 | 37.86 | 37.86 | 700 |
| 17 Jul 2024 | 36.00 | 36.12 | 36.00 | 36.12 | 36.12 | 600 |
| 16 Jul 2024 | 35.50 | 35.50 | 34.77 | 34.77 | 34.77 | 800 |
| 15 Jul 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 200 |
| 12 Jul 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 400 |
| 11 Jul 2024 | 34.75 | 34.75 | 34.56 | 34.56 | 34.56 | 700 |
| 10 Jul 2024 | 35.01 | 35.01 | 34.45 | 34.45 | 34.45 | 400 |
| 09 Jul 2024 | 35.85 | 35.94 | 35.00 | 35.26 | 35.26 | 1,900 |
| 08 Jul 2024 | 36.06 | 37.05 | 36.06 | 36.95 | 36.95 | 2,000 |
| 05 Jul 2024 | 37.13 | 37.70 | 36.36 | 37.55 | 37.55 | 1,300 |
| 03 Jul 2024 | 37.53 | 37.70 | 36.79 | 37.70 | 37.70 | 1,400 |
| 02 Jul 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | 1,400 |
| 01 Jul 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | 300 |
| 28 Jun 2024 | 34.45 | 34.99 | 34.45 | 34.99 | 34.99 | 700 |
| 27 Jun 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
| 26 Jun 2024 | 34.20 | 34.52 | 34.00 | 34.52 | 34.52 | 700 |
| 25 Jun 2024 | 33.50 | 35.20 | 33.50 | 35.20 | 35.20 | 1,000 |
| 24 Jun 2024 | 36.00 | 36.00 | 35.19 | 35.55 | 35.55 | 1,800 |
| 21 Jun 2024 | 34.89 | 34.90 | 34.03 | 34.18 | 34.18 | 1,100 |
| 20 Jun 2024 | 34.01 | 34.49 | 33.70 | 34.49 | 34.49 | 1,700 |
| 18 Jun 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 500 |
| 17 Jun 2024 | 33.75 | 33.75 | 33.25 | 33.25 | 33.25 | 12,900 |
| 14 Jun 2024 | 33.20 | 33.20 | 32.50 | 32.75 | 32.75 | 6,000 |
| 13 Jun 2024 | 35.22 | 35.85 | 33.80 | 35.85 | 35.85 | 4,400 |
| 12 Jun 2024 | 35.90 | 36.25 | 35.28 | 36.00 | 36.00 | 4,900 |
| 11 Jun 2024 | 35.24 | 35.32 | 34.25 | 35.26 | 35.26 | 5,600 |
| 10 Jun 2024 | 33.72 | 33.72 | 33.70 | 33.70 | 33.70 | 600 |
| 07 Jun 2024 | 33.25 | 33.72 | 33.25 | 33.72 | 33.72 | 800 |
| 06 Jun 2024 | 33.51 | 34.16 | 33.05 | 33.30 | 33.30 | 3,900 |
| 05 Jun 2024 | 34.76 | 34.76 | 34.14 | 34.19 | 34.19 | 3,300 |
| 04 Jun 2024 | 34.75 | 35.40 | 34.25 | 35.40 | 35.40 | 1,200 |
| 03 Jun 2024 | 35.25 | 36.75 | 35.25 | 35.60 | 35.60 | 1,400 |
| 03 Jun 2024 | 0.879 Dividend | |||||
| 31 May 2024 | 36.50 | 37.03 | 36.50 | 37.03 | 36.15 | 2,400 |
| 30 May 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 35.88 | 100 |
| 29 May 2024 | 36.75 | 37.25 | 36.25 | 36.75 | 35.88 | 1,400 |
| 28 May 2024 | 37.85 | 37.85 | 37.00 | 37.00 | 36.12 | 400 |
| 24 May 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 36.92 | 200 |
| 23 May 2024 | 36.85 | 37.18 | 36.78 | 37.18 | 36.30 | 700 |
| 22 May 2024 | 36.35 | 36.48 | 36.35 | 36.48 | 35.61 | 1,000 |
| 21 May 2024 | 36.15 | 37.60 | 36.15 | 37.60 | 36.71 | 500 |
| 20 May 2024 | 36.95 | 36.95 | 36.75 | 36.95 | 36.07 | 500 |
| 17 May 2024 | 36.41 | 37.05 | 36.41 | 37.05 | 36.17 | 400 |
| 16 May 2024 | 36.15 | 36.18 | 35.41 | 36.13 | 35.27 | 1,100 |
| 15 May 2024 | 36.78 | 38.01 | 36.49 | 37.60 | 36.71 | 800 |
| 14 May 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 35.90 | - |
| 13 May 2024 | 37.40 | 37.40 | 36.78 | 36.78 | 35.90 | 900 |
| 10 May 2024 | 36.50 | 36.50 | 36.29 | 36.33 | 35.46 | 1,000 |
| 09 May 2024 | 37.10 | 38.00 | 36.40 | 37.82 | 36.92 | 13,400 |
| 08 May 2024 | 36.90 | 37.95 | 36.10 | 37.95 | 37.05 | 3,800 |
| 07 May 2024 | 36.04 | 39.95 | 36.04 | 38.60 | 37.68 | 11,300 |
| 06 May 2024 | 33.15 | 34.04 | 33.00 | 33.40 | 32.61 | 1,300 |
| 03 May 2024 | 32.40 | 33.20 | 32.25 | 32.25 | 31.48 | 4,300 |
| 02 May 2024 | 32.50 | 33.52 | 32.41 | 32.90 | 32.12 | 10,500 |
| 01 May 2024 | 33.35 | 33.35 | 32.25 | 32.98 | 32.20 | 3,400 |
| 30 Apr 2024 | 33.11 | 33.47 | 32.62 | 32.78 | 32.01 | 4,400 |
| 29 Apr 2024 | 32.88 | 33.50 | 32.64 | 32.92 | 32.13 | 3,500 |
| 26 Apr 2024 | 32.60 | 34.00 | 32.20 | 33.00 | 32.22 | 10,300 |
| 25 Apr 2024 | 31.82 | 32.85 | 31.82 | 32.54 | 31.77 | 2,700 |
| 24 Apr 2024 | 33.48 | 34.20 | 33.40 | 33.40 | 32.61 | 5,800 |
| 23 Apr 2024 | 33.50 | 33.50 | 31.94 | 33.22 | 32.43 | 5,300 |
| 22 Apr 2024 | 33.20 | 34.00 | 33.00 | 33.90 | 33.10 | 5,000 |
| 19 Apr 2024 | 32.95 | 33.00 | 32.45 | 32.65 | 31.87 | 6,900 |
| 18 Apr 2024 | 32.05 | 32.85 | 32.05 | 32.85 | 32.07 | 2,200 |
| 17 Apr 2024 | 31.61 | 31.95 | 31.42 | 31.87 | 31.11 | 3,200 |
| 16 Apr 2024 | 31.07 | 31.07 | 30.67 | 30.67 | 29.94 | 9,000 |
| 15 Apr 2024 | 31.90 | 31.90 | 31.00 | 31.50 | 30.75 | 9,100 |
| 12 Apr 2024 | 31.66 | 31.66 | 31.30 | 31.46 | 30.71 | 9,600 |
| 11 Apr 2024 | 31.26 | 31.95 | 31.24 | 31.95 | 31.19 | 8,100 |
| 10 Apr 2024 | 31.55 | 31.55 | 30.67 | 30.67 | 29.94 | 43,100 |
| 09 Apr 2024 | 30.97 | 31.15 | 30.65 | 30.80 | 30.07 | 18,000 |
| 08 Apr 2024 | 31.72 | 31.72 | 30.20 | 30.98 | 30.24 | 26,000 |
| 05 Apr 2024 | 30.00 | 30.00 | 29.67 | 29.77 | 29.06 | 8,300 |
| 04 Apr 2024 | 32.25 | 32.30 | 29.90 | 30.00 | 29.29 | 34,100 |
| 03 Apr 2024 | 27.70 | 35.93 | 27.70 | 31.88 | 31.12 | 57,100 |
| 02 Apr 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 24.65 | - |
| 01 Apr 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 24.65 | - |
| 28 Mar 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 24.65 | - |
| 27 Mar 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 24.65 | - |
| 26 Mar 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 24.65 | - |
| 25 Mar 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 24.65 | - |
| 22 Mar 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 24.65 | - |
| 21 Mar 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 24.65 | - |
| 20 Mar 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 24.65 | - |
| 19 Mar 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 24.65 | - |
| 18 Mar 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 24.65 | 200 |
| 15 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.38 | - |
| 14 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.38 | 100 |
| 13 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.36 | 100 |
| 12 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.36 | 100 |
| 11 Mar 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.50 | - |
| 08 Mar 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.50 | - |
| 07 Mar 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.50 | - |
| 06 Mar 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.50 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.