Solvay SA (SVYSF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 10:04AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 32.95 | 32.95 | 32.45 | 32.93 | 32.93 | 3,284 |
| 18 Apr 2024 | 32.05 | 32.85 | 32.05 | 32.85 | 32.85 | 2,200 |
| 17 Apr 2024 | 31.61 | 31.95 | 31.42 | 31.87 | 31.87 | 3,200 |
| 16 Apr 2024 | 31.07 | 31.07 | 30.67 | 30.67 | 30.67 | 9,000 |
| 15 Apr 2024 | 31.90 | 31.90 | 31.00 | 31.50 | 31.50 | 9,100 |
| 12 Apr 2024 | 31.66 | 31.66 | 31.30 | 31.46 | 31.46 | 9,600 |
| 11 Apr 2024 | 31.26 | 31.95 | 31.24 | 31.95 | 31.95 | 8,100 |
| 10 Apr 2024 | 31.55 | 31.55 | 30.67 | 30.67 | 30.67 | 43,100 |
| 09 Apr 2024 | 30.97 | 31.15 | 30.65 | 30.80 | 30.80 | 18,000 |
| 08 Apr 2024 | 31.72 | 31.72 | 30.20 | 30.98 | 30.98 | 26,000 |
| 05 Apr 2024 | 30.00 | 30.00 | 29.67 | 29.77 | 29.77 | 8,300 |
| 04 Apr 2024 | 32.25 | 32.30 | 29.90 | 30.00 | 30.00 | 34,100 |
| 03 Apr 2024 | 27.70 | 35.93 | 27.70 | 31.88 | 31.88 | 57,100 |
| 02 Apr 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 01 Apr 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 28 Mar 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 27 Mar 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 26 Mar 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 25 Mar 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 22 Mar 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 21 Mar 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 20 Mar 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 19 Mar 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 18 Mar 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 200 |
| 15 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 14 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 100 |
| 13 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 100 |
| 12 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 100 |
| 11 Mar 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 08 Mar 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 07 Mar 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 06 Mar 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 05 Mar 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 2,000 |
| 04 Mar 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 01 Mar 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 29 Feb 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 1,100 |
| 28 Feb 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 27 Feb 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 300 |
| 26 Feb 2024 | 23.50 | 25.10 | 23.50 | 25.10 | 25.10 | 1,900 |
| 23 Feb 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 22 Feb 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 21 Feb 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 20 Feb 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 16 Feb 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 15 Feb 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 14 Feb 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 13 Feb 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 1,000 |
| 12 Feb 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 09 Feb 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 500 |
| 08 Feb 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
| 07 Feb 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 1,000 |
| 06 Feb 2024 | 25.05 | 25.83 | 25.05 | 25.83 | 25.83 | 300 |
| 05 Feb 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
| 02 Feb 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
| 01 Feb 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 400 |
| 31 Jan 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
| 30 Jan 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
| 29 Jan 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 800 |
| 26 Jan 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 100 |
| 25 Jan 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 400 |
| 24 Jan 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 23 Jan 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 22 Jan 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 100 |
| 19 Jan 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 100 |
| 18 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 700 |
| 17 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 16 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 900 |
| 16 Jan 2024 | 1.775 Dividend | |||||
| 15 Jan 2024 | 1.775 Dividend | |||||
| 12 Jan 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 25.56 | 100 |
| 11 Jan 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 25.56 | 3,400 |
| 10 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 26.44 | - |
| 09 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 26.44 | 100 |
| 08 Jan 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 25.56 | - |
| 05 Jan 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 25.56 | - |
| 04 Jan 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 25.56 | - |
| 03 Jan 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 25.56 | - |
| 02 Jan 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 25.56 | - |
| 29 Dec 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 25.56 | - |
| 28 Dec 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 25.56 | - |
| 27 Dec 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 25.56 | 300 |
| 26 Dec 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 25.56 | - |
| 22 Dec 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 25.56 | - |
| 21 Dec 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 25.56 | - |
| 20 Dec 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 25.56 | 4,700 |
| 19 Dec 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 24.24 | 100 |
| 18 Dec 2023 | 22.35 | 22.35 | 22.35 | 22.35 | 19.70 | - |
| 15 Dec 2023 | 22.35 | 22.35 | 22.35 | 22.35 | 19.70 | - |
| 14 Dec 2023 | 22.35 | 22.35 | 22.35 | 22.35 | 19.70 | - |
| 13 Dec 2023 | 22.35 | 22.35 | 22.35 | 22.35 | 19.70 | - |
| 12 Dec 2023 | 22.35 | 22.35 | 22.35 | 22.35 | 19.70 | 100 |
| 11 Dec 2023 | 22.42 | 22.42 | 22.42 | 22.42 | 19.76 | 4,100 |
| 08 Dec 2023 | 121.51 | 121.51 | 121.51 | 121.51 | 107.09 | - |
| 07 Dec 2023 | 121.38 | 121.51 | 121.38 | 121.51 | 107.09 | 1,000 |
| 06 Dec 2023 | 122.42 | 122.42 | 122.42 | 122.42 | 107.89 | - |
| 05 Dec 2023 | 122.42 | 122.42 | 122.42 | 122.42 | 107.89 | 1,200 |
| 04 Dec 2023 | 115.23 | 115.23 | 115.23 | 115.23 | 101.56 | - |
| 01 Dec 2023 | 115.23 | 115.23 | 115.23 | 115.23 | 101.56 | - |
| 30 Nov 2023 | 115.23 | 115.23 | 115.23 | 115.23 | 101.56 | - |
| 29 Nov 2023 | 115.00 | 115.23 | 115.00 | 115.23 | 101.56 | 3,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.