UK markets close in 6 hours 48 minutes

Solvay SA (SVYSF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
34.750.00 (0.00%)
At close: 11:21AM EDT
Time period:
15 Jul 2023 - 15 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 202435.5035.5035.5035.5035.50400
11 Jul 202434.7534.7534.5634.5634.56700
10 Jul 202435.0135.0134.4534.4534.45400
09 Jul 202435.8535.9435.0035.2635.261,900
08 Jul 202436.0637.0536.0636.9536.952,000
05 Jul 202437.1337.7036.3637.5537.551,300
03 Jul 202437.5337.7036.7937.7037.701,400
02 Jul 202436.4236.4236.4236.4236.421,400
01 Jul 202435.4835.4835.4835.4835.48300
28 Jun 202434.4534.9934.4534.9934.99700
27 Jun 202434.5234.5234.5234.5234.52-
26 Jun 202434.2034.5234.0034.5234.52700
25 Jun 202433.5035.2033.5035.2035.201,000
24 Jun 202436.0036.0035.1935.5535.551,800
21 Jun 202434.8934.9034.0334.1834.181,100
20 Jun 202434.0134.4933.7034.4934.491,700
18 Jun 202433.7033.7033.7033.7033.70500
17 Jun 202433.7533.7533.2533.2533.2512,900
14 Jun 202433.2033.2032.5032.7532.756,000
13 Jun 202435.2235.8533.8035.8535.854,400
12 Jun 202435.9036.2535.2836.0036.004,900
11 Jun 202435.2435.3234.2535.2635.265,600
10 Jun 202433.7233.7233.7033.7033.70600
07 Jun 202433.2533.7233.2533.7233.72800
06 Jun 202433.5134.1633.0533.3033.303,900
05 Jun 202434.7634.7634.1434.1934.193,300
04 Jun 202434.7535.4034.2535.4035.401,200
03 Jun 202435.2536.7535.2535.6035.601,400
03 Jun 20240.879 Dividend
31 May 202436.5037.0336.5037.0336.152,400
30 May 202436.7536.7536.7536.7535.88100
29 May 202436.7537.2536.2536.7535.881,400
28 May 202437.8537.8537.0037.0036.12400
24 May 202437.8237.8237.8237.8236.92200
23 May 202436.8537.1836.7837.1836.30700
22 May 202436.3536.4836.3536.4835.611,000
21 May 202436.1537.6036.1537.6036.71500
20 May 202436.9536.9536.7536.9536.07500
17 May 202436.4137.0536.4137.0536.17400
16 May 202436.1536.1835.4136.1335.271,100
15 May 202436.7838.0136.4937.6036.71800
14 May 202436.7836.7836.7836.7835.90-
13 May 202437.4037.4036.7836.7835.90900
10 May 202436.5036.5036.2936.3335.461,000
09 May 202437.1038.0036.4037.8236.9213,400
08 May 202436.9037.9536.1037.9537.053,800
07 May 202436.0439.9536.0438.6037.6811,300
06 May 202433.1534.0433.0033.4032.611,300
03 May 202432.4033.2032.2532.2531.484,300
02 May 202432.5033.5232.4132.9032.1210,500
01 May 202433.3533.3532.2532.9832.203,400
30 Apr 202433.1133.4732.6232.7832.014,400
29 Apr 202432.8833.5032.6432.9232.133,500
26 Apr 202432.6034.0032.2033.0032.2210,300
25 Apr 202431.8232.8531.8232.5431.772,700
24 Apr 202433.4834.2033.4033.4032.615,800
23 Apr 202433.5033.5031.9433.2232.435,300
22 Apr 202433.2034.0033.0033.9033.105,000
19 Apr 202432.9533.0032.4532.6531.876,900
18 Apr 202432.0532.8532.0532.8532.072,200
17 Apr 202431.6131.9531.4231.8731.113,200
16 Apr 202431.0731.0730.6730.6729.949,000
15 Apr 202431.9031.9031.0031.5030.759,100
12 Apr 202431.6631.6631.3031.4630.719,600
11 Apr 202431.2631.9531.2431.9531.198,100
10 Apr 202431.5531.5530.6730.6729.9443,100
09 Apr 202430.9731.1530.6530.8030.0718,000
08 Apr 202431.7231.7230.2030.9830.2426,000
05 Apr 202430.0030.0029.6729.7729.068,300
04 Apr 202432.2532.3029.9030.0029.2934,100
03 Apr 202427.7035.9327.7031.8831.1257,100
02 Apr 202425.2525.2525.2525.2524.65-
01 Apr 202425.2525.2525.2525.2524.65-
28 Mar 202425.2525.2525.2525.2524.65-
27 Mar 202425.2525.2525.2525.2524.65-
26 Mar 202425.2525.2525.2525.2524.65-
25 Mar 202425.2525.2525.2525.2524.65-
22 Mar 202425.2525.2525.2525.2524.65-
21 Mar 202425.2525.2525.2525.2524.65-
20 Mar 202425.2525.2525.2525.2524.65-
19 Mar 202425.2525.2525.2525.2524.65-
18 Mar 202425.2525.2525.2525.2524.65200
15 Mar 202426.0026.0026.0026.0025.38-
14 Mar 202426.0026.0026.0026.0025.38100
13 Mar 202427.0027.0027.0027.0026.36100
12 Mar 202427.0027.0027.0027.0026.36100
11 Mar 202425.1025.1025.1025.1024.50-
08 Mar 202425.1025.1025.1025.1024.50-
07 Mar 202425.1025.1025.1025.1024.50-
06 Mar 202425.1025.1025.1025.1024.50-
05 Mar 202425.1025.1025.1025.1024.502,000
04 Mar 202425.1025.1025.1025.1024.50-
01 Mar 202425.1025.1025.1025.1024.50-
29 Feb 202425.1025.1025.1025.1024.501,100
28 Feb 202425.1025.1025.1025.1024.50-
27 Feb 202425.1025.1025.1025.1024.50300
26 Feb 202423.5025.1023.5025.1024.501,900
23 Feb 202426.3526.3526.3526.3525.72-
22 Feb 202426.3526.3526.3526.3525.72-
21 Feb 202426.3526.3526.3526.3525.72-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...