OTC Markets OTCPK - Delayed Quote
USD
Solvay SA (SLVYY)
2.5900
-0.0200
(-0.77%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
2.5900
2.6100
2.5900
2.5900
2.5900
2,900
Oct 29, 2026
2.6300
2.6300
2.6100
2.6100
2.6100
12,800
Oct 28, 2026
2.6000
2.6000
2.5800
2.5900
2.5900
3,700
Oct 27, 2026
2.5800
2.6200
2.5800
2.6200
2.6200
3,300
Oct 26, 2026
2.5600
2.5900
2.5600
2.5900
2.5900
11,700
Oct 23, 2026
2.5600
2.5600
2.5200
2.5400
2.5400
29,100
Oct 22, 2026
2.6500
2.6500
2.5500
2.5800
2.5800
11,900
Oct 21, 2026
2.7300
2.7300
2.6000
2.6000
2.6000
16,100
Oct 20, 2026
2.6400
2.6400
2.6000
2.6400
2.6400
47,800
Oct 19, 2026
2.7300
2.7500
2.6600
2.6700
2.6700
76,400
Oct 16, 2026
2.7900
2.7900
2.7700
2.7700
2.7700
800
Oct 15, 2026
2.7300
2.7800
2.7300
2.7700
2.7700
14,000
Oct 14, 2026
2.7100
2.7200
2.7100
2.7200
2.7200
1,700
Oct 13, 2026
2.7000
2.7000
2.7000
2.7000
2.7000
600
Oct 12, 2026
2.7300
2.7300
2.7100
2.7100
2.7100
8,700
Oct 9, 2026
2.7800
2.7800
2.7400
2.7600
2.7600
15,100
Oct 8, 2026
2.7200
2.7300
2.7200
2.7300
2.7300
10,400
Oct 7, 2026
2.7700
2.7700
2.7500
2.7500
2.7500
25,300
Oct 6, 2026
2.7000
2.7500
2.7000
2.7400
2.7400
8,600
Oct 5, 2026
2.7200
2.7200
2.7000
2.7000
2.7000
29,000
Oct 2, 2026
2.5900
2.7600
2.5900
2.7100
2.7100
28,600
Oct 1, 2026
2.6900
2.6900
2.6500
2.6700
2.6700
179,500
Sep 30, 2026
2.7500
2.7500
2.6900
2.6900
2.6900
14,500
Sep 29, 2026
2.7600
2.7600
2.7200
2.7300
2.7300
2,100
Sep 28, 2026
2.7500
2.7700
2.7500
2.7700
2.7700
10,200
Sep 25, 2026
2.7800
2.7800
2.7700
2.7700
2.7700
8,600
Sep 24, 2026
2.7300
2.8100
2.7300
2.7900
2.7900
15,900
Sep 23, 2026
2.8300
2.8500
2.8300
2.8500
2.8500
4,800
Sep 22, 2026
2.8700
2.8700
2.8400
2.8700
2.8700
9,000
Sep 21, 2026
2.8500
2.8600
2.8500
2.8500
2.8500
5,800
Sep 18, 2026
2.8800
2.8800
2.8200
2.8400
2.8400
87,400
Sep 17, 2026
2.9400
2.9700
2.9400
2.9700
2.9700
12,700
Sep 16, 2026
2.8700
2.9600
2.8700
2.9100
2.9100
14,400
Sep 15, 2026
2.9200
2.9300
2.9100
2.9300
2.9300
2,400
Sep 14, 2026
3.0100
3.0100
2.9400
2.9400
2.9400
4,400
Sep 11, 2026
2.9500
2.9600
2.9400
2.9500
2.9500
2,000
Sep 10, 2026
2.9700
2.9700
2.9600
2.9700
2.9700
21,200
Sep 9, 2026
2.9700
2.9700
2.9400
2.9400
2.9400
7,300
Sep 8, 2026
3.0000
3.0400
3.0000
3.0000
3.0000
7,200
Sep 4, 2026
2.9800
2.9800
2.9700
2.9800
2.9800
700
Sep 3, 2026
2.9900
2.9900
2.9500
2.9500
2.9500
11,900
Sep 2, 2026
2.9300
2.9300
2.9300
2.9300
2.9300
119,200
Sep 1, 2026
2.9200
2.9300
2.9200
2.9300
2.9300
8,100
Aug 31, 2026
3.0000
3.0000
2.9400
2.9500
2.9500
5,000
Aug 28, 2026
2.9500
2.9500
2.9300
2.9300
2.9300
153,100
Aug 27, 2026
2.8900
2.8900
2.8800
2.8900
2.8900
3,500
Aug 26, 2026
2.9400
2.9400
2.9200
2.9300
2.9300
4,300
Aug 25, 2026
2.9300
2.9500
2.9200
2.9500
2.9500
3,800
Aug 24, 2026
2.9300
2.9500
2.9300
2.9500
2.9500
10,000
Aug 21, 2026
2.9100
2.9400
2.9100
2.9300
2.9300
6,400
Aug 20, 2026
2.8900
2.9200
2.8900
2.8900
2.8900
6,400
Aug 19, 2026
3.0000
3.0000
2.9800
2.9800
2.9800
9,400
Aug 18, 2026
2.9700
2.9900
2.9700
2.9900
2.9900
1,800
Aug 17, 2026
2.9800
3.0000
2.9500
2.9600
2.9600
20,500
Aug 14, 2026
2.9800
3.0100
2.9800
3.0000
3.0000
12,400
Aug 13, 2026
2.9500
2.9500
2.9500
2.9500
2.9500
2,000
Aug 12, 2026
3.0100
3.0100
3.0000
3.0100
3.0100
3,300
Aug 11, 2026
3.0100
3.0200
3.0000
3.0000
3.0000
4,100
Aug 10, 2026
2.9900
3.0300
2.9900
3.0200
3.0200
13,400
Aug 7, 2026
3.0600
3.0600
3.0400
3.0500
3.0500
5,800
Aug 6, 2026
3.0500
3.0500
3.0400
3.0400
3.0400
8,900
Aug 5, 2026
3.0100
3.0200
3.0100
3.0200
3.0200
34,900
Aug 4, 2026
2.9700
3.0200
2.9600
3.0100
3.0100
19,700
Aug 3, 2026
3.0200
3.0200
3.0000
3.0100
3.0100
10,800
Jul 31, 2026
3.0000
3.0100
2.9800
3.0100
3.0100
5,200
Jul 30, 2026
3.0600
3.0600
3.0400
3.0500
3.0500
124,500
Jul 29, 2026
3.0600
3.0700
3.0000
3.0200
3.0200
43,300
Jul 28, 2026
2.9500
2.9600
2.9400
2.9500
2.9500
9,400
Jul 27, 2026
2.9700
2.9700
2.9300
2.9300
2.9300
27,600
Jul 24, 2026
2.9500
2.9500
2.9400
2.9500
2.9500
21,700
Jul 23, 2026
2.9500
2.9800
2.9500
2.9700
2.9700
7,200
Jul 22, 2026
2.9700
2.9700
2.9300
2.9400
2.9400
8,700
Jul 21, 2026
2.8800
2.9300
2.8800
2.9000
2.9000
5,900
Jul 20, 2026
2.8800
2.8900
2.8700
2.8800
2.8800
19,100
Jul 17, 2026
2.9200
2.9500
2.9100
2.9500
2.9500
2,500
Jul 16, 2026
2.9500
2.9700
2.9400
2.9500
2.9500
15,700
Jul 15, 2026
2.9700
2.9900
2.9700
2.9900
2.9900
11,900
Jul 14, 2026
3.0300
3.0300
3.0000
3.0000
3.0000
4,300
Jul 13, 2026
2.9700
2.9900
2.9500
2.9600
2.9600
3,000
Jul 10, 2026
2.9200
2.9500
2.9100
2.9400
2.9400
13,900
Jul 9, 2026
2.9200
2.9400
2.9200
2.9400
2.9400
3,200
Jul 8, 2026
2.9300
2.9400
2.9100
2.9100
2.9100
3,800
Jul 7, 2026
2.9800
2.9800
2.9500
2.9500
2.9500
7,900
Jul 6, 2026
2.9500
2.9500
2.9400
2.9500
2.9500
4,200
Jul 2, 2026
2.9900
3.0100
2.9600
3.0000
3.0000
77,100
Jul 1, 2026
2.9100
2.9500
2.9000
2.9400
2.9400
21,000
Jun 30, 2026
2.9600
2.9600
2.9500
2.9600
2.9600
48,100
Jun 29, 2026
3.0100
3.0100
2.9600
2.9800
2.9800
9,000
Jun 26, 2026
2.9600
3.0200
2.9600
3.0000
3.0000
13,900
Jun 25, 2026
3.0200
3.0300
3.0200
3.0200
3.0200
4,400
Jun 24, 2026
3.0200
3.0400
3.0200
3.0200
3.0200
9,600
Jun 23, 2026
3.0400
3.0400
3.0200
3.0400
3.0400
8,100
Jun 22, 2026
3.0400
3.1000
3.0400
3.0800
3.0800
12,100
Jun 18, 2026
3.1000
3.1400
3.1000
3.1300
3.1300
5,000
Jun 17, 2026
3.1500
3.1800
3.1100
3.1100
3.1100
5,500
Jun 16, 2026
3.0900
3.1300
3.0900
3.1200
3.1200
6,800
Jun 15, 2026
3.1200
3.1300
3.0800
3.1000
3.1000
31,800
Jun 12, 2026
3.0600
3.0800
3.0300
3.0500
3.0500
11,500
Jun 11, 2026
3.0100
3.0300
2.9700
3.0300
3.0300
17,700
Jun 10, 2026
3.0000
3.0300
2.9600
2.9700
2.9700
8,900
Jun 9, 2026
2.9600
2.9800
2.9000
2.9400
2.9400
58,100
Jun 8, 2026
2.9300
2.9500
2.9200
2.9500
2.9500
24,700
Jun 5, 2026
2.9900
3.0100
2.9400
2.9500
2.9500
85,000
Jun 4, 2026
3.0000
3.0000
2.9500
2.9700
2.9700
78,300
Jun 3, 2026
3.0100
3.0200
2.9900
3.0100
3.0100
5,300
Jun 2, 2026
3.0300
3.0600
3.0100
3.0200
3.0200
14,100
Jun 1, 2026
3.0500
3.0500
3.0300
3.0400
3.0400
9,400
May 29, 2026
2.9600
2.9700
2.9500
2.9600
2.9600
11,700
May 28, 2026
2.9700
3.0000
2.9600
3.0000
3.0000
7,700
May 27, 2026
3.0200
3.0200
2.9700
2.9800
2.9800
16,000
May 26, 2026
2.9800
2.9900
2.9800
2.9900
2.9900
29,900
May 22, 2026
2.9800
3.0100
2.9800
2.9800
2.9800
3,300
May 21, 2026
2.9200
2.9500
2.9200
2.9500
2.9500
12,600
May 20, 2026
2.9200
2.9200
2.8900
2.8900
2.8900
22,500
May 19, 2026
0.172
Dividend
Dividends on any given ex-date include regular and any special dividends
May 19, 2026
2.8900
2.9000
2.8800
2.9000
2.9000
7,700
May 18, 2026
3.0600
3.0800
3.0200
3.0300
2.8580
9,000
May 15, 2026
3.0500
3.0500
2.9900
3.0000
2.8297
28,100
May 14, 2026
3.1600
3.1600
3.1500
3.1500
2.9712
16,300
May 13, 2026
3.1300
3.1500
3.0900
3.1500
2.9712
45,900
May 12, 2026
3.0600
3.1100
3.0600
3.1100
2.9335
4,100
May 11, 2026
3.1100
3.1600
3.0100
3.1000
2.9240
10,500
May 8, 2026
3.0800
3.0800
3.0400
3.0400
2.8674
9,200
May 7, 2026
3.0300
3.0900
3.0200
3.0500
2.8769
38,300
May 6, 2026
3.3300
3.3600
3.3300
3.3300
3.1410
24,500
May 5, 2026
3.2600
3.2800
3.2600
3.2600
3.0749
8,600
May 4, 2026
3.2500
3.2500
3.2000
3.2000
3.0183
3,500
May 1, 2026
3.2200
3.2300
3.2200
3.2200
3.0372
106,200
Apr 30, 2026
3.1700
3.2200
3.1700
3.2200
3.0372
2,900
Apr 29, 2026
3.2000
3.2000
3.1200
3.1600
2.9806
4,000
Apr 28, 2026
3.1400
3.1600
3.1300
3.1500
2.9712
5,400
Apr 27, 2026
3.2000
3.2100
3.1700
3.1700
2.9901
2,000
Apr 24, 2026
3.1500
3.1800
3.1400
3.1500
2.9712
711,700
Apr 23, 2026
3.2000
3.2000
3.1300
3.1400
2.9618
263,700
Apr 22, 2026
3.2100
3.2100
3.1700
3.1800
2.9995
22,800
Apr 21, 2026
3.1800
3.2000
3.1600
3.1600
2.9806
8,400
Apr 20, 2026
3.2200
3.2300
3.2100
3.2200
3.0372
48,900
Apr 17, 2026
3.2300
3.2500
3.2000
3.2300
3.0466
158,900
Apr 16, 2026
3.2000
3.2000
3.1400
3.1600
2.9806
74,500
Apr 15, 2026
3.1200
3.1500
3.1000
3.1300
2.9523
45,800
Apr 14, 2026
3.2100
3.2200
3.1500
3.1600
2.9806
63,000
Apr 13, 2026
3.2700
3.2700
3.1900
3.2400
3.0561
65,600
Apr 10, 2026
3.2000
3.3000
3.2000
3.2700
3.0844
23,100
Apr 9, 2026
3.0700
3.1700
3.0700
3.1500
2.9712
59,900
Apr 8, 2026
3.1000
3.1500
3.1000
3.1400
2.9618
19,300
Apr 7, 2026
3.0500
3.0700
3.0400
3.0600
2.8863
24,300
Apr 6, 2026
2.9600
3.1000
2.9600
3.0600
2.8863
8,600
Apr 2, 2026
3.0800
3.0800
3.0500
3.0500
2.8769
10,700
Apr 1, 2026
3.0600
3.0700
2.9900
3.0600
2.8863
19,600
Mar 31, 2026
3.0100
3.0500
3.0000
3.0500
2.8769
12,700
Mar 30, 2026
2.9000
2.9900
2.9000
2.9900
2.8203
20,600
Mar 27, 2026
3.0200
3.0500
2.9600
3.0000
2.8297
18,000
Mar 26, 2026
2.8500
2.9800
2.8500
2.9800
2.8108
16,800
Mar 25, 2026
2.9600
3.0000
2.9600
2.9700
2.8014
19,400
Mar 24, 2026
2.8500
2.9200
2.8500
2.8900
2.7259
38,900
Mar 23, 2026
2.8400
2.8700
2.7800
2.8600
2.6976
26,200
Mar 20, 2026
2.8500
2.8500
2.7700
2.7700
2.6128
29,900
Mar 19, 2026
2.8500
2.8900
2.7700
2.8000
2.6411
37,100
Mar 18, 2026
2.9700
3.0400
2.9400
2.9500
2.7825
18,800
Mar 17, 2026
3.0000
3.1600
3.0000
3.0400
2.8674
30,200
Mar 16, 2026
3.0100
3.0100
2.9700
2.9700
2.8014
13,400
Mar 13, 2026
2.9700
2.9700
2.9500
2.9600
2.7920
7,400
Mar 12, 2026
2.9500
3.0300
2.9500
3.0300
2.8580
19,000
Mar 11, 2026
2.9600
2.9600
2.9300
2.9300
2.7637
18,700
Mar 10, 2026
2.9700
2.9700
2.9300
2.9300
2.7637
900
Mar 9, 2026
3.0100
3.0100
2.8900
2.9500
2.7825
12,400
Mar 6, 2026
2.9200
2.9700
2.9200
2.9600
2.7920
25,000
Mar 5, 2026
2.9500
3.0500
2.9500
2.9800
2.8108
12,300
Mar 4, 2026
3.0300
3.0500
3.0100
3.0300
2.8580
67,900
Mar 3, 2026
3.0000
3.0100
2.9200
3.0000
2.8297
88,100
Mar 2, 2026
3.1400
3.1400
2.9600
3.0900
2.9146
90,700
Feb 27, 2026
3.2200
3.2500
3.2100
3.2200
3.0372
6,900
Feb 26, 2026
3.2700
3.2700
3.2100
3.2500
3.0655
18,900
Feb 25, 2026
3.2700
3.2700
3.2300
3.2500
3.0655
37,800
Feb 24, 2026
3.3200
3.3600
3.2200
3.2200
3.0372
19,100
Feb 23, 2026
3.1800
3.1800
3.1100
3.1100
2.9335
5,100
Feb 20, 2026
3.1700
3.2000
3.1400
3.1700
2.9901
11,000
Feb 19, 2026
3.1300
3.1400
3.1200
3.1400
2.9618
12,300
Feb 18, 2026
3.1300
3.1700
3.1300
3.1600
2.9806
16,700
Feb 17, 2026
3.2100
3.2400
3.1900
3.2300
3.0466
25,700
Feb 13, 2026
3.3000
3.3000
3.2800
3.3000
3.1127
8,400
Feb 12, 2026
3.3300
3.3500
3.3000
3.3300
3.1410
42,600
Feb 11, 2026
3.2800
3.3200
3.2500
3.3000
3.1127
166,100
Feb 10, 2026
3.2300
3.3100
3.2300
3.2800
3.0938
170,200
Feb 9, 2026
3.1300
3.1400
3.1200
3.1400
2.9618
63,300
Feb 6, 2026
3.0900
3.1000
3.0900
3.1000
2.9240
700
Feb 5, 2026
3.2000
3.2000
3.1000
3.1300
2.9523
18,900
Feb 4, 2026
3.1200
3.1600
3.1000
3.1000
2.9240
111,500
Feb 3, 2026
2.9800
2.9900
2.9500
2.9500
2.7825
53,400
Feb 2, 2026
2.9000
2.9300
2.9000
2.9200
2.7542
27,600
Jan 30, 2026
2.8900
2.9300
2.8600
2.8900
2.7259
78,300
Jan 29, 2026
2.9300
2.9400
2.9000
2.9300
2.7637
38,900
Jan 28, 2026
3.0000
3.0000
2.9200
2.9800
2.8108
91,100
Jan 27, 2026
3.1400
3.1400
3.0100
3.0500
2.8769
237,100
Jan 26, 2026
3.0800
3.0900
3.0700
3.0700
2.8957
43,200
Jan 23, 2026
3.0300
3.0400
3.0100
3.0100
2.8391
27,300
Jan 22, 2026
2.9100
3.0000
2.9100
2.9700
2.8014
79,100
Jan 21, 2026
2.8900
2.9300
2.8900
2.9200
2.7542
103,300
Jan 20, 2026
2.8900
2.9200
2.8000
2.8500
2.6882
71,700
Jan 16, 2026
3.0200
3.1600
3.0200
3.0900
2.9146
53,300
Jan 15, 2026
3.1800
3.2000
3.1600
3.1600
2.9806
14,400
Jan 14, 2026
3.1000
3.1300
3.1000
3.1100
2.9335
12,300
Jan 13, 2026
3.0400
3.0900
3.0400
3.0900
2.9146
1,500
Jan 12, 2026
3.1100
3.1100
3.0900
3.1000
2.9240
7,100
Jan 9, 2026
3.1100
3.1200
3.0800
3.1000
2.9240
138,600
Jan 8, 2026
3.0400
3.1200
3.0400
3.1100
2.9335
19,200
Jan 7, 2026
3.2200
3.2200
3.0800
3.1300
2.9523
15,000
Jan 6, 2026
3.1100
3.1600
3.1100
3.1600
2.9806
23,200
Jan 5, 2026
3.1000
3.1000
3.0300
3.0800
2.9052
19,200
Jan 2, 2026
2.9900
3.1500
2.9900
3.1400
2.9618
21,700
Dec 31, 2025
3.1500
3.1500
3.1300
3.1300
2.9523
5,800
Dec 30, 2025
3.1800
3.1900
3.1500
3.1500
2.9712
23,900
Dec 29, 2025
3.0700
3.2000
3.0700
3.1500
2.9712
40,400
Dec 26, 2025
3.2100
3.2100
3.1200
3.1300
2.9523
30,200
Dec 24, 2025
3.0500
3.1500
3.0500
3.1500
2.9712
6,700
Dec 23, 2025
3.1200
3.1500
3.1000
3.1500
2.9712
18,900
Dec 22, 2025
3.1100
3.1200
3.1000
3.1200
2.9429
7,700
Dec 19, 2025
3.1000
3.1100
3.0800
3.0900
2.9146
12,000
Dec 18, 2025
3.0700
3.0900
3.0600
3.0700
2.8957
7,000
Dec 17, 2025
3.1900
3.1900
3.1000
3.1100
2.9335
7,700
Dec 16, 2025
3.0600
3.1500
3.0600
3.1300
2.9523
8,300
Dec 15, 2025
3.1200
3.1300
3.1100
3.1100
2.9335
5,900
Dec 12, 2025
3.1400
3.1500
3.1100
3.1200
2.9429
65,100
Dec 11, 2025
3.1000
3.1300
3.1000
3.1100
2.9335
35,500
Dec 10, 2025
3.0300
3.0500
3.0000
3.0500
2.8769
87,600
Dec 9, 2025
3.0500
3.0700
3.0500
3.0700
2.8957
16,700
Dec 8, 2025
3.0900
3.1000
3.0600
3.0800
2.9052
15,100
Dec 5, 2025
3.1700
3.1700
3.1000
3.1100
2.9335
3,100
Dec 4, 2025
3.2300
3.2300
3.1500
3.1900
3.0089
25,500
Dec 3, 2025
3.2300
3.2300
3.2000
3.2200
3.0372
14,800
Dec 2, 2025
3.3800
3.3800
3.1700
3.2100
3.0278
6,300
Dec 1, 2025
3.3100
3.3100
3.1700
3.2300
3.0466
14,100
Nov 28, 2025
3.1300
3.1300
3.1200
3.1200
2.9429
5,200
Nov 26, 2025
3.2700
3.2700
3.1600
3.2400
3.0561
12,500
Nov 25, 2025
3.2400
3.2800
3.2400
3.2700
3.0844
21,400
Nov 24, 2025
3.1800
3.1900
3.1700
3.1700
2.9901
26,100
Nov 21, 2025
3.1500
3.1600
3.1300
3.1500
2.9712
31,300
Nov 20, 2025
3.1300
3.1400
3.0900
3.1100
2.9335
8,200
Nov 19, 2025
3.1000
3.1500
3.1000
3.1500
2.9712
115,400
Nov 18, 2025
3.1800
3.1800
3.0600
3.1000
2.9240
114,700
Nov 17, 2025
3.2000
3.2000
3.1000
3.1300
2.9523
38,600
Nov 14, 2025
3.2700
3.2700
3.1200
3.1400
2.9618
19,400
Nov 13, 2025
3.2100
3.2400
3.1600
3.1900
3.0089
85,200
Nov 12, 2025
3.0900
3.1800
3.0900
3.1500
2.9712
46,100
Nov 11, 2025
3.0600
3.1000
3.0600
3.0700
2.8957
26,500
Nov 10, 2025
3.0400
3.0700
3.0200
3.0700
2.8957
12,500
Nov 7, 2025
3.0100
3.0800
3.0100
3.0500
2.8769
40,600
Nov 6, 2025
2.8100
2.9200
2.8000
2.9200
2.7542
92,700
Nov 5, 2025
2.8700
2.9600
2.8700
2.9100
2.7448
13,100
Nov 4, 2025
2.9100
2.9200
2.8700
2.9200
2.7542
28,600
Nov 3, 2025
2.9200
2.9500
2.9000
2.9400
2.7731
59,300
Oct 31, 2025
3.0200
3.0400
3.0100
3.0400
2.8674
12,500
