Brussels - Delayed Quote
EUR
Solvay SA (SOLB.BR)
23.82
0.00
(0.00%)
At close: October 30 at 5:35:29 PM GMT+1
Currency in EUR
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 29, 2026
23.76
24.12
23.64
23.82
23.82
271,866
Oct 28, 2026
23.72
23.80
23.46
23.80
23.80
284,577
Oct 27, 2026
23.68
23.86
23.36
23.72
23.72
360,334
Oct 26, 2026
23.24
23.68
23.10
23.68
23.68
305,278
Oct 23, 2026
23.44
23.44
23.20
23.24
23.24
304,810
Oct 22, 2026
23.40
23.44
23.08
23.44
23.44
399,604
Oct 21, 2026
23.80
23.94
23.52
23.58
23.58
423,541
Oct 20, 2026
23.10
23.96
22.58
23.92
23.92
1,161,260
Oct 19, 2026
24.90
24.98
24.62
24.90
24.90
415,442
Oct 16, 2026
25.04
25.30
24.96
25.18
25.18
289,732
Oct 15, 2026
24.94
25.16
24.80
25.12
25.12
366,240
Oct 14, 2026
24.72
25.14
24.64
24.92
24.92
397,462
Oct 13, 2026
24.96
25.11
24.50
24.72
24.72
362,139
Oct 12, 2026
25.00
25.00
24.68
24.86
24.86
433,393
Oct 9, 2026
25.00
25.46
24.94
24.98
24.98
415,603
Oct 8, 2026
25.00
25.08
24.56
24.80
24.80
350,769
Oct 7, 2026
24.62
25.34
24.62
24.98
24.98
363,914
Oct 6, 2026
24.72
24.86
24.44
24.86
24.86
282,560
Oct 5, 2026
24.60
24.82
24.36
24.60
24.60
316,607
Oct 2, 2026
24.40
24.92
24.28
24.66
24.66
577,808
Oct 1, 2026
24.08
24.28
23.84
24.26
24.26
613,461
Sep 30, 2026
24.60
24.72
24.32
24.32
24.32
281,822
Sep 29, 2026
24.64
24.82
24.42
24.52
24.52
229,642
Sep 28, 2026
24.84
24.90
24.52
24.66
24.66
268,091
Sep 25, 2026
24.90
24.90
24.66
24.80
24.80
503,902
Sep 24, 2026
25.32
25.52
24.94
24.94
24.94
369,742
Sep 23, 2026
25.70
25.74
25.02
25.48
25.48
286,511
Sep 22, 2026
25.20
25.54
25.02
25.36
25.36
298,571
Sep 21, 2026
25.12
25.48
24.98
25.30
25.30
256,282
Sep 18, 2026
26.02
26.17
25.04
25.14
25.14
829,087
Sep 17, 2026
26.00
26.30
25.68
26.30
26.30
298,346
Sep 16, 2026
25.80
26.18
25.80
25.90
25.90
332,305
Sep 15, 2026
25.84
25.84
25.44
25.84
25.84
263,190
Sep 14, 2026
25.80
26.12
25.64
25.78
25.78
281,959
Sep 11, 2026
26.06
26.30
25.56
25.88
25.88
261,369
Sep 10, 2026
25.88
26.10
25.54
26.06
26.06
282,850
Sep 9, 2026
26.38
26.62
25.64
25.84
25.84
482,027
Sep 8, 2026
25.80
26.80
25.80
26.34
26.34
424,925
Sep 7, 2026
26.02
26.18
25.84
25.96
25.96
155,662
Sep 4, 2026
25.72
26.18
25.52
26.18
26.18
221,444
Sep 3, 2026
25.80
26.28
25.74
25.94
25.94
289,537
Sep 2, 2026
25.60
25.94
25.44
25.72
25.72
237,309
Sep 1, 2026
25.98
26.32
25.52
25.76
25.76
417,775
Aug 31, 2026
25.96
26.34
25.84
25.84
25.84
406,316
Aug 28, 2026
25.44
25.92
25.44
25.76
25.76
258,109
Aug 27, 2026
25.44
25.54
25.14
25.40
25.40
208,643
Aug 26, 2026
25.70
25.72
25.52
25.56
25.56
136,280
Aug 25, 2026
25.68
26.18
25.34
25.58
25.58
218,627
Aug 24, 2026
25.44
25.70
25.38
25.58
25.58
192,992
Aug 21, 2026
25.32
25.52
25.20
25.52
25.52
293,376
Aug 20, 2026
25.40
25.42
25.01
25.26
25.26
688,946
Aug 19, 2026
26.02
26.28
25.86
25.86
25.86
375,016
Aug 18, 2026
25.84
26.20
25.82
26.16
26.16
300,722
Aug 17, 2026
26.30
26.36
25.86
26.10
26.10
277,433
Aug 14, 2026
26.16
26.50
26.06
26.34
26.34
232,038
Aug 13, 2026
26.40
26.40
25.84
26.20
26.20
350,937
Aug 12, 2026
26.50
26.70
26.40
26.64
26.64
145,667
Aug 11, 2026
26.50
26.64
26.28
26.46
26.46
187,723
Aug 10, 2026
26.76
26.86
26.34
26.64
26.64
273,013
Aug 7, 2026
26.78
26.96
26.58
26.78
26.78
248,650
Aug 6, 2026
26.58
26.94
26.58
26.72
26.72
233,884
Aug 5, 2026
26.60
26.92
26.42
26.50
26.50
256,142
Aug 4, 2026
26.58
26.80
26.08
26.52
26.52
422,017
Aug 3, 2026
26.60
26.94
26.56
26.58
26.58
347,394
Jul 31, 2026
26.96
27.16
26.32
26.56
26.56
377,425
Jul 30, 2026
26.86
27.30
26.36
26.98
26.98
424,647
Jul 29, 2026
26.48
27.76
26.42
26.74
26.74
699,334
Jul 28, 2026
26.20
26.68
26.14
26.42
26.42
319,762
Jul 27, 2026
26.54
26.68
26.22
26.22
26.22
235,183
Jul 24, 2026
26.56
26.64
26.20
26.42
26.42
198,680
Jul 23, 2026
26.32
26.84
26.04
26.50
26.50
300,398
Jul 22, 2026
25.88
26.46
25.88
26.14
26.14
255,732
Jul 21, 2026
25.84
25.98
25.62
25.98
25.98
296,834
Jul 20, 2026
25.56
25.80
25.42
25.80
25.80
332,948
Jul 17, 2026
26.02
26.14
25.86
26.14
26.14
301,398
Jul 16, 2026
26.50
26.70
26.16
26.18
26.18
222,406
Jul 15, 2026
26.94
26.94
26.26
26.50
26.50
383,047
Jul 14, 2026
26.62
27.04
26.60
26.72
26.72
344,101
Jul 13, 2026
25.86
26.72
25.86
26.42
26.42
296,627
Jul 10, 2026
26.00
26.12
25.86
26.08
26.08
169,854
Jul 9, 2026
26.04
26.18
25.92
26.10
26.10
159,732
Jul 8, 2026
26.10
26.26
25.82
25.90
25.90
259,753
Jul 7, 2026
26.08
26.56
26.08
26.22
26.22
183,349
Jul 6, 2026
26.38
26.50
26.00
26.18
26.18
365,381
Jul 3, 2026
26.54
26.60
26.08
26.36
26.36
233,711
Jul 2, 2026
26.14
26.72
26.14
26.52
26.52
322,207
Jul 1, 2026
26.30
26.60
25.70
26.28
26.28
302,615
Jun 30, 2026
26.48
26.60
26.28
26.28
26.28
326,729
Jun 29, 2026
26.72
26.90
26.26
26.48
26.48
265,551
Jun 26, 2026
26.92
26.98
26.34
26.84
26.84
366,844
Jun 25, 2026
27.10
27.20
26.70
26.98
26.98
346,230
Jun 24, 2026
27.10
27.54
26.90
27.06
27.06
476,516
Jun 23, 2026
27.20
27.24
26.92
27.10
27.10
267,781
Jun 22, 2026
27.54
27.54
27.02
27.48
27.48
299,930
Jun 19, 2026
27.76
28.04
27.34
27.38
27.38
1,091,086
Jun 18, 2026
27.56
27.80
27.18
27.80
27.80
310,808
Jun 17, 2026
27.30
27.94
27.08
27.64
27.64
514,722
Jun 16, 2026
27.28
27.62
27.16
27.30
27.30
311,527
Jun 15, 2026
26.96
27.44
26.92
27.20
27.20
299,528
Jun 12, 2026
26.56
27.04
26.46
26.80
26.80
343,530
Jun 11, 2026
26.48
26.64
26.24
26.28
26.28
261,201
Jun 10, 2026
26.24
26.68
26.14
26.22
26.22
417,567
Jun 9, 2026
25.84
26.24
25.46
25.76
25.76
277,827
Jun 8, 2026
25.76
26.10
25.44
25.90
25.90
491,006
Jun 5, 2026
25.92
26.30
25.92
26.22
26.22
217,456
Jun 4, 2026
26.54
26.60
25.94
26.10
26.10
298,650
Jun 3, 2026
26.44
26.56
26.16
26.42
26.42
297,371
Jun 2, 2026
26.60
26.76
26.36
26.46
26.46
265,028
Jun 1, 2026
25.70
26.92
25.70
26.46
26.46
497,902
May 29, 2026
26.10
26.20
25.70
25.88
25.88
264,033
May 28, 2026
25.96
26.18
25.88
26.14
26.14
258,945
May 27, 2026
26.06
26.82
26.06
26.06
26.06
283,192
May 26, 2026
26.02
26.28
25.94
26.04
26.04
300,457
May 25, 2026
26.20
26.30
26.00
26.16
26.16
143,486
May 22, 2026
25.56
26.32
25.34
26.00
26.00
388,170
May 21, 2026
25.34
25.74
25.30
25.48
25.48
278,762
May 20, 2026
25.18
25.56
24.88
25.30
25.30
354,345
May 19, 2026
25.72
25.72
25.16
25.30
25.30
375,859
May 18, 2026
1.46
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
25.04
25.76
24.56
25.76
25.76
619,443
May 15, 2026
27.26
27.54
26.20
26.22
24.76
520,260
May 14, 2026
27.46
27.70
27.26
27.30
25.78
295,497
May 13, 2026
26.96
27.52
26.92
27.14
25.63
401,795
May 12, 2026
26.80
26.82
26.48
26.74
25.25
267,028
May 11, 2026
26.20
26.92
25.90
26.70
25.21
368,540
May 8, 2026
26.12
26.82
26.12
26.28
24.82
512,824
May 7, 2026
26.90
27.04
25.76
26.74
25.25
1,837,639
May 6, 2026
28.50
29.16
28.40
28.86
27.25
757,194
May 5, 2026
28.26
28.52
28.18
28.22
26.65
381,840
May 4, 2026
27.96
28.66
27.94
28.00
26.44
357,355
Apr 30, 2026
27.60
27.90
27.38
27.90
26.35
427,192
Apr 29, 2026
27.32
27.88
27.26
27.66
26.12
384,274
Apr 28, 2026
27.56
27.56
27.16
27.32
25.80
226,605
Apr 27, 2026
27.44
27.76
27.34
27.42
25.89
201,509
Apr 24, 2026
27.58
27.82
27.32
27.50
25.97
239,072
Apr 23, 2026
27.52
28.02
27.52
27.64
26.10
158,131
Apr 22, 2026
27.38
28.12
27.38
27.66
26.12
239,163
Apr 21, 2026
27.74
27.92
27.36
27.36
25.84
244,589
Apr 20, 2026
27.60
27.90
27.50
27.84
26.29
224,098
Apr 17, 2026
27.68
28.00
27.42
27.84
26.29
257,014
Apr 16, 2026
27.14
27.70
27.14
27.44
25.91
384,189
Apr 15, 2026
27.34
27.44
26.76
27.14
25.63
360,771
Apr 14, 2026
28.10
28.40
27.38
27.38
25.86
352,689
Apr 13, 2026
28.20
28.46
27.70
28.02
26.46
479,924
Apr 10, 2026
27.66
28.64
27.56
28.38
26.80
520,347
Apr 9, 2026
27.40
27.76
27.31
27.52
25.99
332,047
Apr 8, 2026
27.06
27.40
26.50
27.18
25.67
394,604
Apr 7, 2026
26.80
27.10
26.64
26.70
25.21
181,778
Apr 2, 2026
26.54
27.10
26.54
26.70
25.21
248,007
Apr 1, 2026
26.50
27.10
26.50
26.74
25.25
305,578
Mar 31, 2026
26.70
26.92
26.22
26.46
24.99
283,472
Mar 30, 2026
26.56
26.76
26.40
26.66
25.18
304,375
Mar 27, 2026
26.14
26.86
25.90
26.58
25.10
457,582
Mar 26, 2026
26.16
26.32
25.88
26.10
24.65
321,252
Mar 25, 2026
25.64
26.42
25.58
26.12
24.67
631,103
Mar 24, 2026
25.20
25.46
24.94
25.18
23.78
363,718
Mar 23, 2026
24.02
25.26
23.54
24.96
23.57
473,775
Mar 20, 2026
24.70
25.10
24.50
24.50
23.14
461,882
Mar 19, 2026
25.60
25.62
24.54
24.64
23.27
726,313
Mar 18, 2026
26.96
27.08
25.92
26.22
24.76
539,499
Mar 17, 2026
26.30
27.18
26.26
26.68
25.19
392,817
Mar 16, 2026
26.08
26.44
25.96
26.30
24.84
372,503
Mar 13, 2026
26.48
26.52
25.96
26.24
24.78
371,641
Mar 12, 2026
25.70
26.76
25.58
26.54
25.06
484,734
Mar 11, 2026
25.70
26.14
25.46
25.76
24.33
191,499
Mar 10, 2026
25.88
26.24
25.54
25.74
24.31
306,274
Mar 9, 2026
25.34
25.74
24.86
25.46
24.04
293,795
Mar 6, 2026
26.28
26.40
25.58
25.80
24.36
530,887
Mar 5, 2026
26.54
26.88
26.24
26.24
24.78
297,092
Mar 4, 2026
25.86
26.82
25.70
26.32
24.85
320,537
Mar 3, 2026
26.34
26.38
25.22
25.94
24.50
605,688
Mar 2, 2026
27.26
27.26
26.32
26.80
25.31
575,563
Feb 27, 2026
27.84
28.04
27.06
27.72
26.18
442,283
Feb 26, 2026
27.98
28.64
27.52
27.96
26.40
441,342
Feb 25, 2026
27.86
28.38
27.46
27.98
26.42
471,603
Feb 24, 2026
27.00
29.02
26.86
27.88
26.33
1,109,957
Feb 23, 2026
27.12
27.32
26.74
26.86
25.36
545,287
Feb 20, 2026
27.14
27.60
26.88
27.10
25.59
416,158
Feb 19, 2026
27.06
27.30
26.78
27.10
25.59
251,940
Feb 18, 2026
27.34
27.36
26.78
27.30
25.78
414,839
Feb 17, 2026
26.64
27.64
26.44
27.64
26.10
400,798
Feb 16, 2026
28.04
28.14
27.62
27.84
26.29
342,351
Feb 13, 2026
28.34
28.34
27.80
28.20
26.63
286,885
Feb 12, 2026
28.48
28.68
28.20
28.50
26.91
433,473
Feb 11, 2026
28.02
28.34
27.72
28.18
26.61
296,188
Feb 10, 2026
27.08
28.30
26.98
27.98
26.42
744,972
Feb 9, 2026
26.68
27.02
26.64
26.76
25.27
340,429
Feb 6, 2026
26.98
27.00
26.42
26.68
25.19
446,116
Feb 5, 2026
26.88
27.34
26.40
27.02
25.52
361,129
Feb 4, 2026
25.60
27.20
25.58
26.68
25.19
972,140
Feb 3, 2026
25.30
25.64
24.86
25.54
24.12
443,524
Feb 2, 2026
24.70
25.26
24.34
25.14
23.74
400,138
Jan 30, 2026
24.82
24.82
24.56
24.80
23.42
328,373
Jan 29, 2026
25.46
25.56
24.64
24.84
23.46
611,193
Jan 28, 2026
25.40
25.54
25.06
25.38
23.97
483,259
Jan 27, 2026
26.36
26.40
25.50
25.84
24.40
354,788
Jan 26, 2026
26.26
26.46
26.06
26.30
24.84
245,421
Jan 23, 2026
25.70
26.28
25.62
26.04
24.59
347,742
Jan 22, 2026
25.56
26.04
25.32
25.76
24.33
553,086
Jan 21, 2026
24.86
25.36
24.82
25.22
23.82
514,173
Jan 20, 2026
25.00
25.00
24.12
24.80
23.42
863,925
Jan 19, 2026
0.97
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 19, 2026
25.80
26.10
25.14
25.42
24.00
931,732
Jan 16, 2026
27.52
27.60
26.74
27.12
24.69
672,066
Jan 15, 2026
27.16
27.96
27.04
27.52
25.06
646,757
Jan 14, 2026
27.00
27.20
26.70
27.18
24.75
326,893
Jan 13, 2026
27.00
27.00
26.64
26.80
24.40
273,983
Jan 12, 2026
27.12
27.20
26.78
26.96
24.55
240,980
Jan 9, 2026
27.18
27.42
26.98
27.00
24.58
292,021
Jan 8, 2026
26.90
27.06
26.50
27.06
24.64
365,336
Jan 7, 2026
27.40
27.46
26.74
27.10
24.68
422,107
Jan 6, 2026
26.84
27.62
26.72
27.50
25.04
487,329
Jan 5, 2026
27.50
27.60
26.12
26.76
24.37
754,261
Jan 2, 2026
26.94
27.34
26.94
27.34
24.89
222,604
Dec 31, 2025
27.20
27.34
27.08
27.16
24.73
177,497
Dec 30, 2025
27.24
27.58
27.24
27.32
24.88
243,343
Dec 29, 2025
27.00
27.62
27.00
27.18
24.75
394,708
Dec 24, 2025
26.80
27.02
26.76
27.02
24.60
95,572
Dec 23, 2025
26.86
27.06
26.78
26.84
24.44
204,569
Dec 22, 2025
26.76
26.96
26.48
26.96
24.55
238,416
Dec 19, 2025
26.64
26.92
26.50
26.80
24.40
348,486
Dec 18, 2025
26.88
26.88
26.42
26.78
24.38
263,493
Dec 17, 2025
26.90
27.10
26.78
26.88
24.48
235,649
Dec 16, 2025
26.96
27.42
26.80
27.02
24.60
170,285
Dec 15, 2025
27.00
27.34
26.80
26.92
24.51
260,937
Dec 12, 2025
26.94
27.50
26.90
26.96
24.55
311,180
Dec 11, 2025
26.36
27.14
25.96
26.92
24.51
447,296
Dec 10, 2025
26.64
26.74
26.12
26.36
24.00
293,226
Dec 9, 2025
26.82
26.88
26.40
26.82
24.42
437,209
Dec 8, 2025
27.10
27.36
26.76
27.00
24.58
412,833
Dec 5, 2025
27.42
27.52
26.90
27.22
24.78
364,910
Dec 4, 2025
27.90
28.40
27.42
27.60
25.13
334,505
Dec 3, 2025
27.94
28.50
27.90
28.02
25.51
353,606
Dec 2, 2025
27.98
28.44
27.80
27.96
25.46
199,229
Dec 1, 2025
27.46
28.22
27.30
28.02
25.51
329,162
Nov 28, 2025
27.88
27.88
27.22
27.50
25.04
372,774
Nov 27, 2025
27.88
28.00
27.58
27.86
25.37
227,693
Nov 26, 2025
28.60
28.60
27.60
27.82
25.33
454,690
Nov 25, 2025
28.14
28.76
28.04
28.50
25.95
453,773
Nov 24, 2025
27.12
28.10
27.02
27.98
25.48
390,013
Nov 21, 2025
27.34
27.88
27.28
27.76
25.28
402,266
Nov 20, 2025
27.56
27.74
27.22
27.52
25.06
360,626
Nov 19, 2025
27.02
27.68
26.94
27.46
25.00
432,172
Nov 18, 2025
27.10
27.36
26.80
26.94
24.53
362,800
Nov 17, 2025
27.54
27.74
27.24
27.32
24.88
221,488
Nov 14, 2025
27.88
28.00
27.32
27.52
25.06
246,004
Nov 13, 2025
27.76
28.30
27.60
27.84
25.35
508,828
Nov 12, 2025
26.62
27.18
26.62
26.90
24.49
210,294
Nov 11, 2025
26.72
27.28
26.58
26.94
24.53
373,198
Nov 10, 2025
26.64
26.92
26.32
26.86
24.46
304,316
Nov 7, 2025
25.70
26.88
25.70
26.64
24.26
658,199
Nov 6, 2025
25.96
25.96
24.40
25.62
23.33
1,205,492
Nov 5, 2025
25.74
25.98
25.60
25.96
23.64
342,997
Nov 4, 2025
25.78
25.90
25.48
25.86
23.55
475,040
Nov 3, 2025
26.50
26.52
25.66
25.94
23.62
545,779
Oct 31, 2025
26.40
26.76
26.40
26.66
24.28
339,717
Oct 30, 2025
26.64
26.70
26.34
26.58
24.20
381,967
