UK markets close in 1 hour 53 minutes

Solvay SA (SVYSF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
30.670.00 (0.00%)
As of 03:19PM EDT. Market open.
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 202431.0730.6730.6730.6730.678,959
15 Apr 202431.9031.9031.0031.5031.509,100
12 Apr 202431.6631.6631.3031.4631.469,600
11 Apr 202431.2631.9531.2431.9531.958,100
10 Apr 202431.5531.5530.6730.6730.6743,100
09 Apr 202430.9731.1530.6530.8030.8018,000
08 Apr 202431.7231.7230.2030.9830.9826,000
05 Apr 202430.0030.0029.6729.7729.778,300
04 Apr 202432.2532.3029.9030.0030.0034,100
03 Apr 202427.7035.9327.7031.8831.8857,100
02 Apr 202425.2525.2525.2525.2525.25-
01 Apr 202425.2525.2525.2525.2525.25-
28 Mar 202425.2525.2525.2525.2525.25-
27 Mar 202425.2525.2525.2525.2525.25-
26 Mar 202425.2525.2525.2525.2525.25-
25 Mar 202425.2525.2525.2525.2525.25-
22 Mar 202425.2525.2525.2525.2525.25-
21 Mar 202425.2525.2525.2525.2525.25-
20 Mar 202425.2525.2525.2525.2525.25-
19 Mar 202425.2525.2525.2525.2525.25-
18 Mar 202425.2525.2525.2525.2525.25200
15 Mar 202426.0026.0026.0026.0026.00-
14 Mar 202426.0026.0026.0026.0026.00100
13 Mar 202427.0027.0027.0027.0027.00100
12 Mar 202427.0027.0027.0027.0027.00100
11 Mar 202425.1025.1025.1025.1025.10-
08 Mar 202425.1025.1025.1025.1025.10-
07 Mar 202425.1025.1025.1025.1025.10-
06 Mar 202425.1025.1025.1025.1025.10-
05 Mar 202425.1025.1025.1025.1025.102,000
04 Mar 202425.1025.1025.1025.1025.10-
01 Mar 202425.1025.1025.1025.1025.10-
29 Feb 202425.1025.1025.1025.1025.101,100
28 Feb 202425.1025.1025.1025.1025.10-
27 Feb 202425.1025.1025.1025.1025.10300
26 Feb 202423.5025.1023.5025.1025.101,900
23 Feb 202426.3526.3526.3526.3526.35-
22 Feb 202426.3526.3526.3526.3526.35-
21 Feb 202426.3526.3526.3526.3526.35-
20 Feb 202426.3526.3526.3526.3526.35-
16 Feb 202426.3526.3526.3526.3526.35-
15 Feb 202426.3526.3526.3526.3526.35-
14 Feb 202426.3526.3526.3526.3526.35-
13 Feb 202426.3526.3526.3526.3526.351,000
12 Feb 202426.3526.3526.3526.3526.35-
09 Feb 202426.3526.3526.3526.3526.35500
08 Feb 202426.6326.6326.6326.6326.63-
07 Feb 202426.6326.6326.6326.6326.631,000
06 Feb 202425.0525.8325.0525.8325.83300
05 Feb 202428.0828.0828.0828.0828.08-
02 Feb 202428.0828.0828.0828.0828.08-
01 Feb 202428.0828.0828.0828.0828.08400
31 Jan 202428.0828.0828.0828.0828.08-
30 Jan 202428.0828.0828.0828.0828.08-
29 Jan 202428.0828.0828.0828.0828.08800
26 Jan 202427.1527.1527.1527.1527.15100
25 Jan 202426.5026.5026.5026.5026.50400
24 Jan 202426.5026.5026.5026.5026.50-
23 Jan 202426.5026.5026.5026.5026.50-
22 Jan 202426.5026.5026.5026.5026.50100
19 Jan 202427.0527.0527.0527.0527.05100
18 Jan 202427.0027.0027.0027.0027.00700
17 Jan 202427.0027.0027.0027.0027.00-
16 Jan 202427.0027.0027.0027.0027.00900
16 Jan 20241.775 Dividend
15 Jan 20241.775 Dividend
12 Jan 202429.0029.0029.0029.0025.56100
11 Jan 202429.0029.0029.0029.0025.563,400
10 Jan 202430.0030.0030.0030.0026.44-
09 Jan 202430.0030.0030.0030.0026.44100
08 Jan 202429.0029.0029.0029.0025.56-
05 Jan 202429.0029.0029.0029.0025.56-
04 Jan 202429.0029.0029.0029.0025.56-
03 Jan 202429.0029.0029.0029.0025.56-
02 Jan 202429.0029.0029.0029.0025.56-
29 Dec 202329.0029.0029.0029.0025.56-
28 Dec 202329.0029.0029.0029.0025.56-
27 Dec 202329.0029.0029.0029.0025.56300
26 Dec 202329.0029.0029.0029.0025.56-
22 Dec 202329.0029.0029.0029.0025.56-
21 Dec 202329.0029.0029.0029.0025.56-
20 Dec 202329.0029.0029.0029.0025.564,700
19 Dec 202327.5027.5027.5027.5024.24100
18 Dec 202322.3522.3522.3522.3519.70-
15 Dec 202322.3522.3522.3522.3519.70-
14 Dec 202322.3522.3522.3522.3519.70-
13 Dec 202322.3522.3522.3522.3519.70-
12 Dec 202322.3522.3522.3522.3519.70100
11 Dec 202322.4222.4222.4222.4219.764,100
08 Dec 2023121.51121.51121.51121.51107.09-
07 Dec 2023121.38121.51121.38121.51107.091,000
06 Dec 2023122.42122.42122.42122.42107.89-
05 Dec 2023122.42122.42122.42122.42107.891,200
04 Dec 2023115.23115.23115.23115.23101.56-
01 Dec 2023115.23115.23115.23115.23101.56-
30 Nov 2023115.23115.23115.23115.23101.56-
29 Nov 2023115.00115.23115.00115.23101.563,200
28 Nov 2023107.69107.69107.69107.6994.92-
27 Nov 2023107.69107.69107.69107.6994.92-
24 Nov 2023107.69107.69107.69107.6994.92-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...