Mail

SLVYY - Solvay SA

Other OTC - Other OTC Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2023	10.43	10.43	10.24	10.24	10.24	1,942
30 May 2023	10.69	10.69	10.69	10.69	10.69	700
26 May 2023	10.68	10.68	10.68	10.68	10.68	-
25 May 2023	10.68	10.68	10.68	10.68	10.68	-
24 May 2023	10.68	10.68	10.68	10.68	10.68	500
23 May 2023	11.21	11.21	11.21	11.21	11.21	-
22 May 2023	11.21	11.21	11.21	11.21	11.21	400
19 May 2023	11.16	11.16	11.13	11.13	11.13	700
18 May 2023	11.16	11.16	11.16	11.16	11.16	400
17 May 2023	11.46	11.46	11.46	11.46	11.46	-
16 May 2023	10.99	11.46	10.73	11.46	11.46	800
15 May 2023	11.57	11.57	11.57	11.57	11.57	-
15 May 2023	0.265 Dividend
12 May 2023	11.57	11.57	11.57	11.57	11.31	200
11 May 2023	11.36	11.36	11.36	11.36	11.10	600
10 May 2023	11.83	11.83	11.83	11.83	11.56	-
09 May 2023	11.83	11.83	11.83	11.83	11.56	200
08 May 2023	11.50	11.50	11.50	11.50	11.24	200
05 May 2023	11.72	11.72	11.72	11.72	11.45	-
04 May 2023	11.72	11.72	11.72	11.72	11.45	-
03 May 2023	11.72	11.72	11.72	11.72	11.45	300
02 May 2023	11.80	11.80	11.80	11.80	11.53	-
01 May 2023	11.53	11.80	11.53	11.80	11.53	2,600
28 Apr 2023	11.61	11.83	11.61	11.75	11.48	8,200
27 Apr 2023	11.98	11.98	11.98	11.98	11.71	-
26 Apr 2023	11.98	11.98	11.98	11.98	11.71	2,100
25 Apr 2023	11.91	11.91	11.91	11.91	11.64	-
24 Apr 2023	11.91	11.91	11.91	11.91	11.64	200
21 Apr 2023	11.85	11.85	11.85	11.85	11.58	-
20 Apr 2023	11.85	11.85	11.85	11.85	11.58	100
19 Apr 2023	11.99	11.99	11.99	11.99	11.72	200
18 Apr 2023	11.99	11.99	11.99	11.99	11.72	200
17 Apr 2023	11.82	11.82	11.82	11.82	11.55	1,000
14 Apr 2023	11.79	11.89	11.79	11.84	11.57	2,600
13 Apr 2023	11.94	11.94	11.77	11.77	11.50	500
12 Apr 2023	11.81	11.81	11.68	11.68	11.41	2,300
11 Apr 2023	11.67	11.67	11.40	11.40	11.14	800
10 Apr 2023	10.80	11.76	10.80	10.80	10.55	1,600
06 Apr 2023	11.18	11.32	11.18	11.32	11.06	1,100
05 Apr 2023	11.18	11.18	11.18	11.18	10.92	500
04 Apr 2023	11.62	11.71	11.59	11.71	11.44	700
03 Apr 2023	11.24	11.24	11.24	11.24	10.98	500
31 Mar 2023	11.40	11.60	11.39	11.49	11.23	2,900
30 Mar 2023	11.32	11.40	11.30	11.40	11.14	1,200
29 Mar 2023	11.10	11.20	11.01	11.20	10.94	2,900
28 Mar 2023	11.32	11.32	10.77	11.21	10.95	800
27 Mar 2023	10.88	10.88	10.88	10.88	10.63	700
24 Mar 2023	10.54	10.74	10.49	10.74	10.49	1,100
23 Mar 2023	10.78	10.78	10.78	10.78	10.53	200
22 Mar 2023	10.92	11.02	10.86	11.02	10.77	1,300
21 Mar 2023	10.78	10.78	10.68	10.68	10.44	700
20 Mar 2023	10.21	10.51	10.21	10.51	10.27	7,800
17 Mar 2023	10.05	10.14	10.02	10.02	9.79	7,500
16 Mar 2023	10.11	10.47	10.11	10.15	9.92	800
15 Mar 2023	10.32	10.32	10.12	10.12	9.89	2,900
14 Mar 2023	10.86	10.96	10.85	10.93	10.68	4,000
13 Mar 2023	10.91	10.91	10.75	10.78	10.53	2,300
10 Mar 2023	11.20	11.34	10.97	10.97	10.72	3,700
09 Mar 2023	11.21	11.21	11.14	11.14	10.88	600
08 Mar 2023	11.12	11.12	11.12	11.12	10.87	300
07 Mar 2023	11.21	11.25	11.20	11.20	10.94	600
06 Mar 2023	11.33	11.35	11.28	11.35	11.09	1,100
03 Mar 2023	11.52	11.89	11.21	11.89	11.62	3,000
02 Mar 2023	11.35	11.38	11.35	11.38	11.12	1,000
01 Mar 2023	11.48	11.48	11.48	11.48	11.22	-
28 Feb 2023	11.51	11.51	11.42	11.48	11.22	1,400
27 Feb 2023	11.31	11.50	11.31	11.50	11.24	1,000
24 Feb 2023	11.11	11.31	11.11	11.31	11.05	1,100
23 Feb 2023	11.39	11.39	11.15	11.15	10.89	5,300
22 Feb 2023	11.66	11.66	11.66	11.66	11.39	300
21 Feb 2023	11.77	11.97	11.77	11.91	11.64	1,200
17 Feb 2023	11.66	11.73	11.66	11.73	11.46	22,700
16 Feb 2023	11.73	11.73	11.71	11.71	11.44	300
15 Feb 2023	11.64	11.76	11.64	11.72	11.45	1,100
14 Feb 2023	11.70	11.70	11.50	11.67	11.40	9,600
13 Feb 2023	11.75	11.75	11.55	11.73	11.46	1,500
10 Feb 2023	11.50	11.66	11.50	11.65	11.38	8,900
09 Feb 2023	11.87	11.87	11.87	11.87	11.60	800
08 Feb 2023	11.71	11.77	11.71	11.77	11.50	900
07 Feb 2023	11.80	11.80	11.80	11.80	11.53	2,000
06 Feb 2023	11.89	11.89	11.60	11.70	11.43	5,300
03 Feb 2023	11.89	12.00	11.89	12.00	11.73	800
02 Feb 2023	11.84	12.08	11.84	12.08	11.80	1,200
01 Feb 2023	11.97	12.08	11.97	12.08	11.80	600
31 Jan 2023	11.56	11.56	11.45	11.45	11.19	3,100
30 Jan 2023	11.40	11.40	11.40	11.40	11.14	-
27 Jan 2023	11.50	11.71	11.40	11.40	11.14	2,600
26 Jan 2023	11.50	11.76	11.50	11.51	11.25	1,200
25 Jan 2023	11.51	11.51	11.51	11.51	11.25	400
24 Jan 2023	11.25	11.41	11.15	11.41	11.15	2,300
23 Jan 2023	11.16	11.36	11.16	11.36	11.10	800
20 Jan 2023	11.25	11.25	11.25	11.25	10.99	400
19 Jan 2023	11.00	11.15	11.00	11.15	10.89	1,700
18 Jan 2023	11.50	11.50	11.50	11.50	11.24	-
17 Jan 2023	11.33	11.50	11.16	11.50	11.24	900
13 Jan 2023	11.39	11.39	11.39	11.39	11.13	300
13 Jan 2023	0.15 Dividend
12 Jan 2023	11.13	11.39	11.10	11.35	10.94	1,500
11 Jan 2023	11.21	11.21	11.10	11.16	10.76	6,200
10 Jan 2023	10.86	10.98	10.77	10.98	10.59	700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...