Solvay SA (SVYSF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

34.54

0.00

(0.00%)

At close: 04:00PM EDT

Time Period:

Sept 12, 2023 - Sept 12, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 11, 2024	34.54	34.54	34.54	34.54	34.54	500
Sept 10, 2024	34.55	34.55	34.20	34.20	34.20	1,200
Sept 09, 2024	34.50	34.50	34.50	34.50	34.50	200
Sept 06, 2024	35.00	35.00	35.00	35.00	35.00	200
Sept 05, 2024	35.15	35.15	35.15	35.15	35.15	-
Sept 04, 2024	35.15	35.15	35.15	35.15	35.15	500
Sept 03, 2024	34.91	34.91	34.73	34.73	34.73	1,300
Aug 30, 2024	35.01	35.02	35.01	35.02	35.02	2,000
Aug 29, 2024	34.16	34.16	34.09	34.09	34.09	900
Aug 28, 2024	34.61	34.61	34.61	34.61	34.61	1,200
Aug 27, 2024	34.05	34.05	34.05	34.05	34.05	-
Aug 26, 2024	35.20	35.20	34.05	34.05	34.05	9,300
Aug 23, 2024	34.92	34.92	34.24	34.85	34.85	2,500
Aug 22, 2024	34.26	34.99	34.26	34.99	34.99	300
Aug 21, 2024	33.24	35.01	33.24	35.01	35.01	300
Aug 20, 2024	33.90	34.16	33.89	33.89	33.89	600
Aug 19, 2024	33.66	34.49	33.66	34.49	34.49	600
Aug 16, 2024	33.56	33.88	33.56	33.87	33.87	1,800
Aug 15, 2024	33.90	33.90	33.90	33.90	33.90	1,000
Aug 14, 2024	34.12	34.12	34.12	34.12	34.12	100
Aug 13, 2024	33.73	33.73	33.73	33.73	33.73	-
Aug 12, 2024	33.40	33.73	33.40	33.73	33.73	600
Aug 09, 2024	34.10	34.55	34.03	34.03	34.03	600
Aug 08, 2024	32.74	34.70	32.74	34.70	34.70	400
Aug 07, 2024	33.63	34.50	33.63	34.50	34.50	400
Aug 06, 2024	32.70	34.35	32.70	34.35	34.35	300
Aug 05, 2024	33.00	33.70	32.00	32.95	32.95	5,700
Aug 02, 2024	35.10	35.10	33.65	33.70	33.70	2,300
Aug 01, 2024	35.30	35.30	33.50	33.59	33.59	1,300
Jul 31, 2024	36.45	36.45	36.45	36.45	36.45	-
Jul 30, 2024	36.45	36.45	36.45	36.45	36.45	-
Jul 29, 2024	35.82	36.92	35.82	36.45	36.45	2,000
Jul 26, 2024	35.61	37.05	35.61	35.82	35.82	600
Jul 25, 2024	35.55	37.39	34.97	37.39	37.39	500
Jul 24, 2024	36.81	37.39	36.78	37.25	37.25	1,600
Jul 23, 2024	38.90	38.90	38.90	38.90	38.90	-
Jul 22, 2024	37.25	38.90	37.25	38.90	38.90	1,400
Jul 19, 2024	36.75	37.25	36.25	37.25	37.25	2,200
Jul 18, 2024	37.50	37.86	37.50	37.86	37.86	700
Jul 17, 2024	36.00	36.12	36.00	36.12	36.12	600
Jul 16, 2024	35.50	35.50	34.77	34.77	34.77	800
Jul 15, 2024	36.00	36.00	36.00	36.00	36.00	200
Jul 12, 2024	35.50	35.50	35.50	35.50	35.50	400
Jul 11, 2024	34.75	34.75	34.56	34.56	34.56	700
Jul 10, 2024	35.01	35.01	34.45	34.45	34.45	400
Jul 09, 2024	35.85	35.94	35.00	35.26	35.26	1,900
Jul 08, 2024	36.06	37.05	36.06	36.95	36.95	2,000
Jul 05, 2024	37.13	37.70	36.36	37.55	37.55	1,300
Jul 03, 2024	37.53	37.70	36.79	37.70	37.70	1,400
Jul 02, 2024	36.42	36.42	36.42	36.42	36.42	1,400
Jul 01, 2024	35.48	35.48	35.48	35.48	35.48	300
Jun 28, 2024	34.45	34.99	34.45	34.99	34.99	700
Jun 27, 2024	34.52	34.52	34.52	34.52	34.52	-
Jun 26, 2024	34.20	34.52	34.00	34.52	34.52	700
Jun 25, 2024	33.50	35.20	33.50	35.20	35.20	1,000
Jun 24, 2024	36.00	36.00	35.19	35.55	35.55	1,800
Jun 21, 2024	34.89	34.90	34.03	34.18	34.18	1,100
Jun 20, 2024	34.01	34.49	33.70	34.49	34.49	1,700
Jun 18, 2024	33.70	33.70	33.70	33.70	33.70	500
Jun 17, 2024	33.75	33.75	33.25	33.25	33.25	12,900
Jun 14, 2024	33.20	33.20	32.50	32.75	32.75	6,000
Jun 13, 2024	35.22	35.85	33.80	35.85	35.85	4,400
Jun 12, 2024	35.90	36.25	35.28	36.00	36.00	4,900
Jun 11, 2024	35.24	35.32	34.25	35.26	35.26	5,600
Jun 10, 2024	33.72	33.72	33.70	33.70	33.70	600
Jun 07, 2024	33.25	33.72	33.25	33.72	33.72	800
Jun 06, 2024	33.51	34.16	33.05	33.30	33.30	3,900
Jun 05, 2024	34.76	34.76	34.14	34.19	34.19	3,300
Jun 04, 2024	34.75	35.40	34.25	35.40	35.40	1,200
Jun 03, 2024	35.25	36.75	35.25	35.60	35.60	1,400
Jun 03, 2024	0.879 Dividend
May 31, 2024	36.50	37.03	36.50	37.03	36.15	2,400
May 30, 2024	36.75	36.75	36.75	36.75	35.88	100
May 29, 2024	36.75	37.25	36.25	36.75	35.88	1,400
May 28, 2024	37.85	37.85	37.00	37.00	36.12	400
May 24, 2024	37.82	37.82	37.82	37.82	36.92	200
May 23, 2024	36.85	37.18	36.78	37.18	36.30	700
May 22, 2024	36.35	36.48	36.35	36.48	35.61	1,000
May 21, 2024	36.15	37.60	36.15	37.60	36.71	500
May 20, 2024	36.95	36.95	36.75	36.95	36.07	500
May 17, 2024	36.41	37.05	36.41	37.05	36.17	400
May 16, 2024	36.15	36.18	35.41	36.13	35.27	1,100
May 15, 2024	36.78	38.01	36.49	37.60	36.71	800
May 14, 2024	36.78	36.78	36.78	36.78	35.90	-
May 13, 2024	37.40	37.40	36.78	36.78	35.90	900
May 10, 2024	36.50	36.50	36.29	36.33	35.46	1,000
May 09, 2024	37.10	38.00	36.40	37.82	36.92	13,400
May 08, 2024	36.90	37.95	36.10	37.95	37.05	3,800
May 07, 2024	36.04	39.95	36.04	38.60	37.68	11,300
May 06, 2024	33.15	34.04	33.00	33.40	32.61	1,300
May 03, 2024	32.40	33.20	32.25	32.25	31.48	4,300
May 02, 2024	32.50	33.52	32.41	32.90	32.12	10,500
May 01, 2024	33.35	33.35	32.25	32.98	32.20	3,400
Apr 30, 2024	33.11	33.47	32.62	32.78	32.01	4,400
Apr 29, 2024	32.88	33.50	32.64	32.92	32.13	3,500
Apr 26, 2024	32.60	34.00	32.20	33.00	32.22	10,300
Apr 25, 2024	31.82	32.85	31.82	32.54	31.77	2,700
Apr 24, 2024	33.48	34.20	33.40	33.40	32.61	5,800
Apr 23, 2024	33.50	33.50	31.94	33.22	32.43	5,300
Apr 22, 2024	33.20	34.00	33.00	33.90	33.10	5,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,211.17+208.08(+0.90%)

S&P 5005,554.13+58.61(+1.07%)

DOW40,861.71+124.75(+0.31%)

CAD/USD0.7365-0.0003(-0.04%)

CRUDE OIL68.11+0.80(+1.19%)

Bitcoin CAD78,976.88+2,358.63(+3.08%)

Solvay SA (SVYSF)

S&P/TSX
23,211.17
+208.08(+0.90%)

S&P 500
5,554.13
+58.61(+1.07%)

DOW
40,861.71
+124.75(+0.31%)

CAD/USD
0.7365
-0.0003(-0.04%)

CRUDE OIL
68.11
+0.80(+1.19%)

Bitcoin CAD
78,976.88
+2,358.63(+3.08%)