Canada markets closed

Solvay SA (SLVYY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
3.7100+0.4700 (+14.51%)
At close: 03:59PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20243.57003.76003.28003.71003.7100600,681
May 06, 20243.29003.29003.24003.24003.2400179,600
May 03, 20243.25003.25003.18003.23003.2300308,500
May 02, 20243.21003.26003.20003.26003.2600216,500
May 01, 20243.20003.29003.20003.23003.2300223,100
Apr 30, 20243.26003.26003.22003.23003.2300340,500
Apr 29, 20243.23003.29003.23003.29003.2900249,600
Apr 26, 20243.29003.29003.17003.21003.2100734,000
Apr 25, 20243.19003.22003.14003.18003.1800301,700
Apr 24, 20243.33003.33003.27003.32003.3200182,600
Apr 23, 20243.23003.30003.18003.30003.3000262,300
Apr 22, 20243.27003.38003.27003.36003.3600284,600
Apr 19, 20243.25003.25003.20003.24003.2400237,600
Apr 18, 20243.15003.25003.15003.23003.2300216,700
Apr 17, 20243.13003.15003.10003.13003.1300184,200
Apr 16, 20243.08003.10003.04003.04003.0400519,400
Apr 15, 20243.13003.13003.09003.10003.1000376,800
Apr 12, 20243.10003.13003.06003.10003.1000273,100
Apr 11, 20243.06003.14003.06003.12003.1200335,500
Apr 10, 20243.09003.10003.02003.04003.04001,016,900
Apr 09, 20243.03003.05003.02003.05003.0500994,600
Apr 08, 20243.01003.07002.99003.06003.06001,086,700
Apr 05, 20242.94002.97002.90002.94002.94001,472,700
Apr 04, 20243.05003.07002.91002.92002.92003,380,300
Apr 03, 20242.83004.38002.72003.12003.12007,675,400
Apr 02, 20242.69002.74002.63002.74002.74002,300
Apr 01, 20242.65002.69002.64002.67002.67007,200
Mar 28, 20242.52002.69002.52002.64002.64002,200
Mar 27, 20242.51002.65002.51002.65002.65005,400
Mar 26, 20242.62002.62002.51002.53002.53008,000
Mar 25, 20242.64002.68002.64002.65002.65006,100
Mar 22, 20242.60002.74002.58002.59002.59008,600
Mar 21, 20242.60002.60002.52002.52002.520013,500
Mar 20, 20242.56002.60002.50002.60002.600018,800
Mar 19, 20242.52002.56002.50002.53002.53004,500
Mar 18, 20242.55002.55002.48002.51002.510010,600
Mar 15, 20242.56002.57002.47002.50002.50003,100
Mar 14, 20242.60002.69002.53002.53002.530017,900
Mar 13, 20242.70002.82002.59002.63002.630011,000
Mar 12, 20242.70002.77002.65002.73002.730012,500
Mar 11, 20242.65002.65002.50002.56002.560010,000
Mar 08, 20242.57002.57002.52002.57002.57001,300
Mar 07, 20242.51002.59002.47002.47002.47002,200
Mar 06, 20242.55002.55002.52002.52002.52004,400
Mar 05, 20242.50002.53002.41002.53002.53004,800
Mar 04, 20242.45002.59002.45002.47002.470040,100
Mar 01, 20242.57002.59002.55002.56002.56008,200
Feb 29, 20242.47002.53002.41002.42002.42007,200
Feb 28, 20242.51002.55002.48002.54002.540021,000
Feb 27, 20242.57002.58002.50002.57002.57006,800
Feb 26, 20242.50002.55002.47002.48002.480021,000
Feb 23, 20242.56002.56002.50002.54002.54004,600
Feb 22, 20242.54002.56002.50002.51002.51008,100
Feb 21, 20242.49002.58002.49002.54002.54009,600
Feb 20, 20242.58002.58002.52002.52002.52005,800
Feb 16, 20242.58002.58002.53002.55002.55005,300
Feb 15, 20242.56002.56002.52002.54002.54004,200
Feb 14, 20242.44002.48002.41002.47002.47008,900
Feb 13, 20242.38002.49002.38002.40002.40007,500
Feb 12, 20242.34002.45002.34002.42002.420037,400
Feb 09, 20242.43002.43002.35002.41002.410012,000
Feb 08, 20242.36002.46002.36002.39002.390021,900
Feb 07, 20242.46002.46002.35002.37002.370043,900
Feb 06, 20242.48002.52002.39002.49002.490014,800
Feb 05, 20242.60002.61002.44002.49002.490030,900
Feb 02, 20242.54002.69002.51002.69002.690051,300
Feb 01, 20242.73002.73002.61002.72002.7200106,800
Jan 31, 20242.71002.80002.71002.74002.7400159,400
Jan 30, 20242.72002.84002.72002.77002.770067,100
Jan 29, 20242.78002.86002.72002.79002.790028,600
Jan 26, 20242.85002.89002.80002.85002.850020,000
Jan 25, 20242.78002.78002.71002.75002.750025,300
Jan 24, 20242.72002.75002.64002.65002.650032,000
Jan 23, 20242.67002.76002.61002.70002.700021,400
Jan 22, 20242.60002.69002.60002.64002.640033,500
Jan 19, 20242.58002.64002.53002.64002.640049,400
Jan 18, 20242.54002.68002.50002.51002.510031,500
Jan 17, 20242.55002.64002.53002.56002.560048,700
Jan 16, 20242.65002.80002.60002.64002.6400150,400
Jan 12, 20243.05003.15002.56002.63002.6300303,200
Jan 12, 20240.174 Dividend
Jan 11, 20242.83003.82002.77002.91002.7360580,400
Jan 11, 202410.763 Dividend
Jan 10, 202413.780013.780013.780013.78002.8366-
Jan 09, 202414.050014.050013.780013.78002.8366700
Jan 08, 202414.410014.410013.280014.05002.89228,100
Jan 05, 202413.290014.190013.290014.19002.92102,900
Jan 04, 202414.000014.450013.800013.90002.86135,800
Jan 03, 202414.000014.220013.640014.20002.92314,000
Jan 02, 202414.190014.190013.800014.07002.89636,300
Dec 29, 202311.000014.20003.400011.00002.26433,100
Dec 28, 202313.750014.230013.600013.71002.82228,700
Dec 27, 202313.740013.740013.150013.60002.79953,400
Dec 26, 202313.100013.400013.100013.40002.7584500
Dec 22, 202313.400013.620012.680012.68002.61024,900
Dec 21, 202311.880013.470011.880013.40002.758443,500
Dec 20, 202310.050010.130010.020010.02002.0626800
Dec 19, 202310.050010.120010.050010.12002.08325,400
Dec 18, 20239.000012.25009.00009.55001.96592,100
Dec 15, 20239.000012.25009.000010.29002.11821,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...