Advertisement
U.S. markets close in 58 minutes

Solvay SA (0NZR.L)

LSE - LSE Delayed Price. Currency in EUR
81.78-0.39 (-0.47%)
At close: 07:34AM GMT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202424.3624.9724.3524.7424.7452,680
Mar 26, 202425.0525.2224.3124.5424.54169,573
Mar 25, 202424.5725.0624.3524.7524.75201,788
Mar 22, 202424.2024.6823.9824.3524.35621,347
Mar 21, 202424.1424.4723.8824.2924.29461,943
Mar 20, 202423.7524.1023.5523.9823.98100,404
Mar 19, 202423.2323.7423.0123.6523.6580,382
Mar 18, 202423.2423.6023.0523.3123.3173,908
Mar 15, 202423.8024.5023.2323.7623.7655,955
Mar 14, 202424.1024.7023.6924.0624.06148,705
Mar 13, 202424.1026.0924.0124.5524.55136,711
Mar 12, 202424.2425.4423.9525.2525.2541,807
Mar 11, 202424.1024.1123.4624.0524.05128,732
Mar 08, 202423.8023.7522.9723.2423.24170,805
Mar 07, 202423.8023.6323.1523.4623.46101,718
Mar 06, 202423.7024.0923.5523.7423.74234,497
Mar 05, 202423.4023.5823.1223.5623.56114,933
Mar 04, 202424.5024.2023.0423.4523.4577,329
Mar 01, 202423.6224.5223.6224.1624.16139,685
Feb 29, 202423.6023.7923.3323.4623.46128,660
Feb 28, 202423.7524.0723.5423.6523.65260,582
Feb 27, 202423.2323.7923.3323.7223.7289,924
Feb 26, 202423.9924.0723.2923.7423.7465,458
Feb 23, 202424.2124.4823.8924.0524.0556,869
Feb 22, 202424.0424.3924.0424.2324.2356,320
Feb 21, 202423.7524.0423.5724.0124.0176,229
Feb 20, 202423.5024.0923.5123.8223.82188,519
Feb 19, 202424.5024.3523.6923.9923.99181,414
Feb 16, 202424.2624.4223.7924.0124.01100,759
Feb 15, 202423.6524.1323.4923.9223.9259,584
Feb 14, 202422.8523.4922.7123.1623.1665,967
Feb 13, 202422.8523.3322.6923.1323.13508,272
Feb 12, 202422.5122.8922.0722.5822.58348,066
Feb 09, 202423.1023.1422.2122.5122.51354,173
Feb 08, 202422.6023.1522.6822.9422.94333,596
Feb 07, 202423.0023.6222.5022.6422.6445,698
Feb 06, 202423.6023.9522.9023.4123.41910,963
Feb 05, 202424.5024.6023.6423.9223.9256,672
Feb 02, 202425.5025.0124.4124.4124.4169,174
Feb 01, 202425.3625.4624.5324.5924.59175,455
Jan 31, 202425.7026.1325.4326.0026.00638,192
Jan 30, 202425.8626.0525.5925.7825.78181,241
Jan 29, 202426.4126.5425.7525.7625.76332,716
Jan 26, 202425.8026.9725.6726.4826.48221,316
Jan 25, 202424.8525.7324.6025.5225.52517,207
Jan 24, 202425.5125.7724.7524.7524.75110,492
Jan 23, 202424.9425.4524.6125.3025.3058,948
Jan 22, 202425.0024.7624.1024.2624.2667,890
Jan 19, 202423.9124.2523.5324.0624.06365,422
Jan 18, 202424.3124.2623.5324.0324.03142,014
Jan 17, 202424.6425.1424.0024.3924.39512,571
Jan 16, 202425.1525.4624.6024.9924.99288,418
Jan 15, 202425.0026.1424.5925.1025.10157,780
Jan 15, 20241.134 Dividend
Jan 12, 202426.1026.7326.0026.1425.00411,752
Jan 11, 202426.3426.5125.8926.1124.98400,109
Jan 10, 202427.1027.4726.3426.6225.461,280,255
Jan 09, 202427.9328.1726.9027.2926.11510,004
Jan 08, 202428.6528.3027.5527.9726.76203,307
Jan 05, 202428.1028.4428.0228.3327.10117,930
Jan 04, 202427.4728.1027.2627.9326.7293,576
Jan 03, 202428.5828.3227.2027.4426.25112,104
Jan 02, 202428.1028.6027.5228.0326.8297,491
Dec 29, 202327.2227.9527.2327.6426.45164,496
Dec 28, 202327.0027.1926.9027.1325.95109,051
Dec 27, 202327.3126.7926.0826.5525.4076,631
Dec 22, 202326.0726.5025.8926.2425.10144,802
Dec 21, 202326.2026.5125.8026.0224.89275,031
Dec 20, 202327.4027.5326.3526.5225.37357,564
Dec 19, 202326.1727.4126.2127.2126.03290,615
Dec 18, 202326.5026.9725.2526.6725.52260,199
Dec 15, 202324.7025.4124.3925.4124.31443,844
Dec 14, 202324.8524.9823.9824.5423.48429,805
Dec 13, 202322.6224.5522.0023.5022.481,063,607
Dec 12, 202321.0022.3520.8222.0921.134,955,541
Dec 11, 202323.4023.4517.8820.8219.912,323,443
Dec 11, 202390 Dividend
Dec 08, 2023112.40113.10110.55111.8120.86170,399
Dec 07, 2023110.53113.05110.80112.4020.97200,152
Dec 06, 2023109.93110.90109.80110.7220.66107,569
Dec 05, 2023108.93110.05108.50109.9920.52327,056
Dec 04, 2023106.40110.25107.45109.3820.41106,764
Dec 01, 2023106.68108.70105.50107.4320.05146,244
Nov 30, 2023103.07106.92104.70106.1919.82295,012
Nov 29, 2023103.07105.80103.60105.3119.65125,619
Nov 28, 2023103.19103.90102.25103.6219.34235,597
Nov 27, 2023105.00105.70103.15104.0419.4187,283
Nov 24, 2023104.49105.21104.25105.1219.62192,723
Nov 23, 2023103.15104.45103.55104.2119.45192,156
Nov 22, 2023103.00104.64103.40104.2019.44132,130
Nov 21, 2023104.49104.75102.95103.7319.36287,166
Nov 20, 2023103.29105.10102.15104.6419.5345,381
Nov 17, 2023102.29104.65103.30103.9319.3929,801
Nov 16, 2023104.49105.90103.29103.3219.2862,603
Nov 15, 2023103.00105.16102.20104.9519.58149,754
Nov 14, 202399.25102.6099.20101.4818.9493,556
Nov 13, 202399.4399.8098.1899.2118.51275,185
Nov 10, 202398.2599.3496.7897.6818.23180,532
Nov 09, 202396.1099.7297.0698.3518.35313,385
Nov 08, 202396.7897.5096.0297.0818.12158,741
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...