Canada markets open in 55 minutes

Solvay SA (SOLB.BR)

Brussels - Brussels Delayed Price. Currency in EUR
Add to watchlist
31.51+0.17 (+0.54%)
As of 02:18PM CEST. Market open.
Time Period:
Jun 18, 2023 - Jun 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 202431.5831.6931.0731.5131.5152,002
Jun 17, 202430.9231.4830.8931.3431.34273,690
Jun 14, 202431.6031.6330.3430.7930.79342,157
Jun 13, 202432.5532.5531.7131.7831.78302,052
Jun 12, 202432.4133.0532.4132.8232.82244,552
Jun 11, 202431.6432.5331.6432.3532.35424,271
Jun 10, 202430.8531.7430.7331.7431.74265,293
Jun 07, 202430.9131.2130.6030.9730.97161,556
Jun 06, 202431.4931.5130.6030.9230.92325,501
Jun 05, 202431.7731.9431.2731.2731.27371,491
Jun 04, 202431.7831.8631.2631.6531.65345,119
Jun 03, 202433.2033.2931.8231.8331.83271,111
Jun 03, 20240.81 Dividend
May 31, 202434.2534.6533.4533.6332.82348,292
May 30, 202434.6134.6133.7534.3133.48270,049
May 29, 202434.4034.4433.9034.2233.40245,711
May 28, 202434.4634.5433.8234.4033.57239,174
May 27, 202434.5234.9034.2534.5033.67145,496
May 24, 202434.3035.0434.0634.5233.69297,474
May 23, 202434.1934.7534.1534.4733.64301,874
May 22, 202433.3034.1932.9334.1933.37345,186
May 21, 202433.9834.1333.3233.3232.52171,162
May 20, 202434.4034.4033.7034.0533.23164,887
May 17, 202432.8434.0732.5934.0733.25339,910
May 16, 202434.1434.1433.0533.6032.79235,321
May 15, 202434.6334.9033.7534.1033.28242,453
May 14, 202434.2234.5233.5634.5233.69279,550
May 13, 202433.5034.4633.3334.3133.48273,103
May 10, 202434.7934.9433.5833.6532.84223,080
May 09, 202434.6535.3334.2134.3933.56262,471
May 08, 202434.3436.6233.4334.6833.841,057,246
May 07, 202431.6035.2531.3634.7633.921,075,584
May 06, 202430.2930.9930.1430.4229.69273,816
May 03, 202429.5730.3029.5030.1429.41364,126
May 02, 202430.4130.6029.7130.5029.77390,674
Apr 30, 202430.9031.1830.2930.4129.68232,054
Apr 29, 202430.2130.9030.2130.8530.11225,725
Apr 26, 202430.2530.7229.9630.1829.45331,898
Apr 25, 202431.3031.3329.6729.7529.03478,021
Apr 24, 202430.9531.7530.9131.2030.45307,607
Apr 23, 202431.5831.6630.0531.0030.25471,634
Apr 22, 202430.8231.6030.7731.5730.81401,308
Apr 19, 202430.5031.0428.3430.7530.01697,878
Apr 18, 202429.9030.7029.7830.6529.91347,317
Apr 17, 202428.7829.9928.7629.8029.08352,161
Apr 16, 202429.2029.3528.7828.7828.09434,787
Apr 15, 202429.1029.8529.0029.4528.74388,339
Apr 12, 202429.4029.8029.1729.5028.79437,731
Apr 11, 202428.9329.2628.6528.9628.26306,645
Apr 10, 202428.3429.4128.1228.6427.95735,134
Apr 09, 202428.3528.4328.0528.2027.52253,999
Apr 08, 202427.4028.3127.3428.2727.59487,088
Apr 05, 202427.3527.9627.0127.3526.69540,908
Apr 04, 202428.5029.1927.7127.7127.041,493,843
Apr 03, 202425.6826.8825.6326.6926.05448,326
Apr 02, 202425.3525.8025.3025.6024.98302,238
Mar 28, 202425.0225.3624.7025.3024.69292,668
Mar 27, 202424.4624.9724.3224.9724.37203,281
Mar 26, 202425.0325.0924.3024.5523.96323,207
Mar 25, 202424.5525.1024.5225.0624.46348,983
Mar 22, 202424.1424.7223.8424.5423.95295,245
Mar 21, 202424.1824.4824.0324.1623.58415,990
Mar 20, 202423.6424.1123.5024.0323.45308,989
Mar 19, 202423.1523.7523.0423.6723.10429,140
Mar 18, 202423.2323.6323.0323.4422.88406,545
Mar 15, 202423.8524.5823.2323.2322.671,376,963
Mar 14, 202424.4424.7323.6523.8223.25643,203
Mar 13, 202424.1026.0123.9524.5523.96844,838
Mar 12, 202424.3025.4524.0625.2524.64794,906
Mar 11, 202423.6824.1023.4524.1023.52437,456
Mar 08, 202423.5223.7722.9723.7423.17426,367
Mar 07, 202423.3923.6723.1023.5022.93371,579
Mar 06, 202423.5824.1023.5523.5522.98516,710
Mar 05, 202423.3323.5823.0823.5823.01321,295
Mar 04, 202424.1224.2322.9923.3822.82469,234
Mar 01, 202423.6324.5323.5924.2023.62445,507
Feb 29, 202423.6023.6323.3323.5022.93601,749
Feb 28, 202423.8324.0623.5623.6223.05344,714
Feb 27, 202423.5423.8923.3323.7523.18284,263
Feb 26, 202423.9623.9623.2723.4822.91316,183
Feb 23, 202424.2424.6223.8623.9623.38266,603
Feb 22, 202424.2324.4024.0124.2223.64366,743
Feb 21, 202423.8524.0423.5024.0423.46431,924
Feb 20, 202423.7724.0923.4924.0923.51306,827
Feb 19, 202424.1124.1423.6923.6923.12334,433
Feb 16, 202424.2824.4223.7724.0223.44445,071
Feb 15, 202423.6224.1723.5823.9423.36423,885
Feb 14, 202423.0723.5022.9123.4922.92452,602
Feb 13, 202422.8623.3422.7223.1922.63530,025
Feb 12, 202422.4522.9022.2922.8422.29443,790
Feb 09, 202422.5022.7422.2122.2121.68783,024
Feb 08, 202422.8023.1322.6923.0022.45622,376
Feb 07, 202423.2023.3122.4922.6422.09896,379
Feb 06, 202423.7423.8222.8823.4722.90800,098
Feb 05, 202424.4424.5723.6323.6523.08640,546
Feb 02, 202424.9024.9824.4124.4123.82418,661
Feb 01, 202425.3325.5024.5324.5924.00398,800
Jan 31, 202425.8526.1325.4425.4424.831,756,316
Jan 30, 202425.8826.0525.6125.6925.07339,731
Jan 29, 202426.5026.5525.7625.7625.14375,526
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...