Other OTC - Delayed Quote USD

Solvay SA (SVYSF)

33.00 +0.46 (+1.41%)
At close: April 26 at 3:46 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 32.60 34.00 32.20 33.00 33.00 10,300
Apr 25, 2024 31.82 32.85 31.82 32.54 32.54 2,700
Apr 24, 2024 33.48 34.20 33.40 33.40 33.40 5,800
Apr 23, 2024 33.50 33.50 31.94 33.22 33.22 5,300
Apr 22, 2024 33.20 34.00 33.00 33.90 33.90 5,000
Apr 19, 2024 32.95 33.00 32.45 32.65 32.65 6,900
Apr 18, 2024 32.05 32.85 32.05 32.85 32.85 2,200
Apr 17, 2024 31.61 31.95 31.42 31.87 31.87 3,200
Apr 16, 2024 31.07 31.07 30.67 30.67 30.67 9,000
Apr 15, 2024 31.90 31.90 31.00 31.50 31.50 9,100
Apr 12, 2024 31.66 31.66 31.30 31.46 31.46 9,600
Apr 11, 2024 31.26 31.95 31.24 31.95 31.95 8,100
Apr 10, 2024 31.55 31.55 30.67 30.67 30.67 43,100
Apr 9, 2024 30.97 31.15 30.65 30.80 30.80 18,000
Apr 8, 2024 31.72 31.72 30.20 30.98 30.98 26,000
Apr 5, 2024 30.00 30.00 29.67 29.77 29.77 8,300
Apr 4, 2024 32.25 32.30 29.90 30.00 30.00 34,100
Apr 3, 2024 27.70 35.93 27.70 31.88 31.88 57,100
Apr 2, 2024 25.25 25.25 25.25 25.25 25.25 -
Apr 1, 2024 25.25 25.25 25.25 25.25 25.25 -
Mar 28, 2024 25.25 25.25 25.25 25.25 25.25 -
Mar 27, 2024 25.25 25.25 25.25 25.25 25.25 -
Mar 26, 2024 25.25 25.25 25.25 25.25 25.25 -
Mar 25, 2024 25.25 25.25 25.25 25.25 25.25 -
Mar 22, 2024 25.25 25.25 25.25 25.25 25.25 -
Mar 21, 2024 25.25 25.25 25.25 25.25 25.25 -
Mar 20, 2024 25.25 25.25 25.25 25.25 25.25 -
Mar 19, 2024 25.25 25.25 25.25 25.25 25.25 -
Mar 18, 2024 25.25 25.25 25.25 25.25 25.25 200
Mar 15, 2024 26.00 26.00 26.00 26.00 26.00 -
Mar 14, 2024 26.00 26.00 26.00 26.00 26.00 100
Mar 13, 2024 27.00 27.00 27.00 27.00 27.00 100
Mar 12, 2024 27.00 27.00 27.00 27.00 27.00 100
Mar 11, 2024 25.10 25.10 25.10 25.10 25.10 -
Mar 8, 2024 25.10 25.10 25.10 25.10 25.10 -
Mar 7, 2024 25.10 25.10 25.10 25.10 25.10 -
Mar 6, 2024 25.10 25.10 25.10 25.10 25.10 -
Mar 5, 2024 25.10 25.10 25.10 25.10 25.10 2,000
Mar 4, 2024 25.10 25.10 25.10 25.10 25.10 -
Mar 1, 2024 25.10 25.10 25.10 25.10 25.10 -
Feb 29, 2024 25.10 25.10 25.10 25.10 25.10 1,100
Feb 28, 2024 25.10 25.10 25.10 25.10 25.10 -
Feb 27, 2024 25.10 25.10 25.10 25.10 25.10 300
Feb 26, 2024 23.50 25.10 23.50 25.10 25.10 1,900
Feb 23, 2024 26.35 26.35 26.35 26.35 26.35 -
Feb 22, 2024 26.35 26.35 26.35 26.35 26.35 -
Feb 21, 2024 26.35 26.35 26.35 26.35 26.35 -
Feb 20, 2024 26.35 26.35 26.35 26.35 26.35 -
Feb 16, 2024 26.35 26.35 26.35 26.35 26.35 -
Feb 15, 2024 26.35 26.35 26.35 26.35 26.35 -
Feb 14, 2024 26.35 26.35 26.35 26.35 26.35 -
Feb 13, 2024 26.35 26.35 26.35 26.35 26.35 1,000
Feb 12, 2024 26.35 26.35 26.35 26.35 26.35 -
Feb 9, 2024 26.35 26.35 26.35 26.35 26.35 500
Feb 8, 2024 26.63 26.63 26.63 26.63 26.63 -
Feb 7, 2024 26.63 26.63 26.63 26.63 26.63 1,000
Feb 6, 2024 25.05 25.83 25.05 25.83 25.83 300
Feb 5, 2024 28.08 28.08 28.08 28.08 28.08 -
Feb 2, 2024 28.08 28.08 28.08 28.08 28.08 -
Feb 1, 2024 28.08 28.08 28.08 28.08 28.08 400
Jan 31, 2024 28.08 28.08 28.08 28.08 28.08 -
Jan 30, 2024 28.08 28.08 28.08 28.08 28.08 -
Jan 29, 2024 28.08 28.08 28.08 28.08 28.08 800
Jan 26, 2024 27.15 27.15 27.15 27.15 27.15 100
Jan 25, 2024 26.50 26.50 26.50 26.50 26.50 400
Jan 24, 2024 26.50 26.50 26.50 26.50 26.50 -
Jan 23, 2024 26.50 26.50 26.50 26.50 26.50 -
Jan 22, 2024 26.50 26.50 26.50 26.50 26.50 100
Jan 19, 2024 27.05 27.05 27.05 27.05 27.05 100
Jan 18, 2024 27.00 27.00 27.00 27.00 27.00 700
Jan 17, 2024 27.00 27.00 27.00 27.00 27.00 -
Jan 16, 2024 1.78 Dividend
Jan 16, 2024 27.00 27.00 27.00 27.00 27.00 900
Jan 15, 2024 1.78 Dividend
Jan 12, 2024 29.00 29.00 29.00 29.00 25.56 100
Jan 11, 2024 29.00 29.00 29.00 29.00 25.56 3,400
Jan 10, 2024 30.00 30.00 30.00 30.00 26.44 -
Jan 9, 2024 30.00 30.00 30.00 30.00 26.44 100
Jan 8, 2024 29.00 29.00 29.00 29.00 25.56 -
Jan 5, 2024 29.00 29.00 29.00 29.00 25.56 -
Jan 4, 2024 29.00 29.00 29.00 29.00 25.56 -
Jan 3, 2024 29.00 29.00 29.00 29.00 25.56 -
Jan 2, 2024 29.00 29.00 29.00 29.00 25.56 -
Dec 29, 2023 29.00 29.00 29.00 29.00 25.56 -
Dec 28, 2023 29.00 29.00 29.00 29.00 25.56 -
Dec 27, 2023 29.00 29.00 29.00 29.00 25.56 300
Dec 26, 2023 29.00 29.00 29.00 29.00 25.56 -
Dec 22, 2023 29.00 29.00 29.00 29.00 25.56 -
Dec 21, 2023 29.00 29.00 29.00 29.00 25.56 -
Dec 20, 2023 29.00 29.00 29.00 29.00 25.56 4,700
Dec 19, 2023 27.50 27.50 27.50 27.50 24.24 100
Dec 18, 2023 22.35 22.35 22.35 22.35 19.70 -
Dec 15, 2023 22.35 22.35 22.35 22.35 19.70 -
Dec 14, 2023 22.35 22.35 22.35 22.35 19.70 -
Dec 13, 2023 22.35 22.35 22.35 22.35 19.70 -
Dec 12, 2023 22.35 22.35 22.35 22.35 19.70 100
Dec 11, 2023 22.42 22.42 22.42 22.42 19.76 4,100
Dec 8, 2023 121.51 121.51 121.51 121.51 107.09 -
Dec 7, 2023 121.38 121.51 121.38 121.51 107.09 1,000
Dec 6, 2023 122.42 122.42 122.42 122.42 107.89 -
Dec 5, 2023 122.42 122.42 122.42 122.42 107.89 1,200
Dec 4, 2023 115.23 115.23 115.23 115.23 101.56 -
Dec 1, 2023 115.23 115.23 115.23 115.23 101.56 -
Nov 30, 2023 115.23 115.23 115.23 115.23 101.56 -
Nov 29, 2023 115.00 115.23 115.00 115.23 101.56 3,200
Nov 28, 2023 107.69 107.69 107.69 107.69 94.92 -
Nov 27, 2023 107.69 107.69 107.69 107.69 94.92 -
Nov 24, 2023 107.69 107.69 107.69 107.69 94.92 -
Nov 22, 2023 107.69 107.69 107.69 107.69 94.92 -
Nov 21, 2023 107.69 107.69 107.69 107.69 94.92 -
Nov 20, 2023 107.69 107.69 107.69 107.69 94.92 1,000
Nov 17, 2023 107.69 107.69 107.69 107.69 94.92 -
Nov 16, 2023 107.69 107.69 107.69 107.69 94.92 -
Nov 15, 2023 107.69 107.69 107.69 107.69 94.92 -
Nov 14, 2023 107.69 107.69 107.69 107.69 94.92 -
Nov 13, 2023 107.69 107.69 107.69 107.69 94.92 -
Nov 10, 2023 107.69 107.69 107.69 107.69 94.92 -
Nov 9, 2023 107.69 107.69 107.69 107.69 94.92 -
Nov 8, 2023 107.69 107.69 107.69 107.69 94.92 -
Nov 7, 2023 107.69 107.69 107.69 107.69 94.92 -
Nov 6, 2023 107.69 107.69 107.69 107.69 94.92 -
Nov 3, 2023 107.69 107.69 107.69 107.69 94.92 -
Nov 2, 2023 107.69 107.69 107.69 107.69 94.92 1,900
Nov 1, 2023 105.91 105.91 105.91 105.91 93.34 -
Oct 31, 2023 105.91 105.91 105.91 105.91 93.34 -
Oct 30, 2023 105.91 105.91 105.91 105.91 93.34 -
Oct 27, 2023 105.91 105.91 105.91 105.91 93.34 -
Oct 26, 2023 105.91 105.91 105.91 105.91 93.34 -
Oct 25, 2023 105.91 105.91 105.91 105.91 93.34 -
Oct 24, 2023 105.91 105.91 105.91 105.91 93.34 -
Oct 23, 2023 105.91 105.91 105.91 105.91 93.34 -
Oct 20, 2023 105.91 105.91 105.91 105.91 93.34 -
Oct 19, 2023 105.91 105.91 105.91 105.91 93.34 -
Oct 18, 2023 105.91 105.91 105.91 105.91 93.34 -
Oct 17, 2023 105.91 105.91 105.91 105.91 93.34 -
Oct 16, 2023 105.91 105.91 105.91 105.91 93.34 100
Oct 13, 2023 117.11 117.11 117.11 117.11 103.21 -
Oct 12, 2023 117.11 117.11 117.11 117.11 103.21 -
Oct 11, 2023 117.11 117.11 117.11 117.11 103.21 -
Oct 10, 2023 117.11 117.11 117.11 117.11 103.21 -
Oct 9, 2023 117.11 117.11 117.11 117.11 103.21 -
Oct 6, 2023 117.11 117.11 117.11 117.11 103.21 -
Oct 5, 2023 117.11 117.11 117.11 117.11 103.21 -
Oct 4, 2023 117.11 117.11 117.11 117.11 103.21 -
Oct 3, 2023 117.11 117.11 117.11 117.11 103.21 -
Oct 2, 2023 117.11 117.11 117.11 117.11 103.21 -
Sep 29, 2023 117.11 117.11 117.11 117.11 103.21 -
Sep 28, 2023 117.11 117.11 117.11 117.11 103.21 -
Sep 27, 2023 117.11 117.11 117.11 117.11 103.21 -
Sep 26, 2023 117.11 117.11 117.11 117.11 103.21 -
Sep 25, 2023 117.11 117.11 117.11 117.11 103.21 -
Sep 22, 2023 117.11 117.11 117.11 117.11 103.21 -
Sep 21, 2023 117.11 117.11 117.11 117.11 103.21 -
Sep 20, 2023 117.11 117.11 117.11 117.11 103.21 -
Sep 19, 2023 117.11 117.11 117.11 117.11 103.21 -
Sep 18, 2023 117.11 117.11 117.11 117.11 103.21 -
Sep 15, 2023 117.11 117.11 117.11 117.11 103.21 -
Sep 14, 2023 117.11 117.11 117.11 117.11 103.21 -
Sep 13, 2023 117.11 117.11 117.11 117.11 103.21 -
Sep 12, 2023 117.11 117.11 117.11 117.11 103.21 -
Sep 11, 2023 117.11 117.11 117.11 117.11 103.21 -
Sep 8, 2023 117.11 117.11 117.11 117.11 103.21 -
Sep 7, 2023 117.11 117.11 117.11 117.11 103.21 -
Sep 6, 2023 117.11 117.11 117.11 117.11 103.21 -
Sep 5, 2023 117.11 117.11 117.11 117.11 103.21 -
Sep 1, 2023 117.11 117.11 117.11 117.11 103.21 100
Aug 31, 2023 106.78 106.78 106.78 106.78 94.11 -
Aug 30, 2023 106.78 106.78 106.78 106.78 94.11 -
Aug 29, 2023 106.78 106.78 106.78 106.78 94.11 -
Aug 28, 2023 106.78 106.78 106.78 106.78 94.11 -
Aug 25, 2023 106.78 106.78 106.78 106.78 94.11 -
Aug 24, 2023 106.78 106.78 106.78 106.78 94.11 -
Aug 23, 2023 106.78 106.78 106.78 106.78 94.11 -
Aug 22, 2023 106.78 106.78 106.78 106.78 94.11 -
Aug 21, 2023 106.78 106.78 106.78 106.78 94.11 -
Aug 18, 2023 106.78 106.78 106.78 106.78 94.11 -
Aug 17, 2023 106.78 106.78 106.78 106.78 94.11 -
Aug 16, 2023 106.78 106.78 106.78 106.78 94.11 -
Aug 15, 2023 106.78 106.78 106.78 106.78 94.11 -
Aug 14, 2023 106.78 106.78 106.78 106.78 94.11 -
Aug 11, 2023 106.78 106.78 106.78 106.78 94.11 -
Aug 10, 2023 106.78 106.78 106.78 106.78 94.11 -
Aug 9, 2023 106.78 106.78 106.78 106.78 94.11 -
Aug 8, 2023 106.78 106.78 106.78 106.78 94.11 -
Aug 7, 2023 106.78 106.78 106.78 106.78 94.11 -
Aug 4, 2023 106.78 106.78 106.78 106.78 94.11 -
Aug 3, 2023 106.78 106.78 106.78 106.78 94.11 100
Aug 2, 2023 106.78 106.78 106.78 106.78 94.11 -
Aug 1, 2023 106.78 106.78 106.78 106.78 94.11 -
Jul 31, 2023 106.78 106.78 106.78 106.78 94.11 -
Jul 28, 2023 106.78 106.78 106.78 106.78 94.11 -
Jul 27, 2023 106.78 106.78 106.78 106.78 94.11 -
Jul 26, 2023 106.78 106.78 106.78 106.78 94.11 -
Jul 25, 2023 106.78 106.78 106.78 106.78 94.11 -
Jul 24, 2023 106.78 106.78 106.78 106.78 94.11 -
Jul 21, 2023 106.78 106.78 106.78 106.78 94.11 -
Jul 20, 2023 106.78 106.78 106.78 106.78 94.11 -
Jul 19, 2023 106.78 106.78 106.78 106.78 94.11 -
Jul 18, 2023 106.78 106.78 106.78 106.78 94.11 -
Jul 17, 2023 106.78 106.78 106.78 106.78 94.11 -
Jul 14, 2023 106.78 106.78 106.78 106.78 94.11 -
Jul 13, 2023 106.78 106.78 106.78 106.78 94.11 -
Jul 12, 2023 106.78 106.78 106.78 106.78 94.11 -
Jul 11, 2023 106.78 106.78 106.78 106.78 94.11 -
Jul 10, 2023 106.78 106.78 106.78 106.78 94.11 -
Jul 7, 2023 106.78 106.78 106.78 106.78 94.11 -
Jul 6, 2023 106.78 106.78 106.78 106.78 94.11 -
Jul 5, 2023 106.78 106.78 106.78 106.78 94.11 -
Jul 3, 2023 106.78 106.78 106.78 106.78 94.11 -
Jun 30, 2023 106.78 106.78 106.78 106.78 94.11 -
Jun 29, 2023 106.78 106.78 106.78 106.78 94.11 -
Jun 28, 2023 106.78 106.78 106.78 106.78 94.11 800
Jun 27, 2023 106.78 106.78 106.78 106.78 94.11 -
Jun 26, 2023 106.78 106.78 106.78 106.78 94.11 -
Jun 23, 2023 106.78 106.78 106.78 106.78 94.11 -
Jun 22, 2023 106.78 106.78 106.78 106.78 94.11 -
Jun 21, 2023 106.78 106.78 106.78 106.78 94.11 100
Jun 20, 2023 111.00 111.00 111.00 111.00 97.83 -
Jun 16, 2023 111.00 111.00 111.00 111.00 97.83 -
Jun 15, 2023 111.00 111.00 111.00 111.00 97.83 -
Jun 14, 2023 111.00 111.00 111.00 111.00 97.83 -
Jun 13, 2023 111.00 111.00 111.00 111.00 97.83 -
Jun 12, 2023 111.00 111.00 111.00 111.00 97.83 -
Jun 9, 2023 111.00 111.00 111.00 111.00 97.83 -
Jun 8, 2023 111.00 111.00 111.00 111.00 97.83 -
Jun 7, 2023 111.00 111.00 111.00 111.00 97.83 -
Jun 6, 2023 111.00 111.00 111.00 111.00 97.83 -
Jun 5, 2023 111.00 111.00 111.00 111.00 97.83 -
Jun 2, 2023 111.00 111.00 111.00 111.00 97.83 -
Jun 1, 2023 111.00 111.00 111.00 111.00 97.83 -
May 31, 2023 111.00 111.00 111.00 111.00 97.83 -
May 30, 2023 111.00 111.00 111.00 111.00 97.83 100
May 26, 2023 110.79 110.79 110.79 110.79 97.64 -
May 25, 2023 110.79 110.79 110.79 110.79 97.64 -
May 24, 2023 110.79 110.79 110.79 110.79 97.64 -
May 23, 2023 110.79 110.79 110.79 110.79 97.64 -
May 22, 2023 110.79 110.79 110.79 110.79 97.64 -
May 19, 2023 110.79 110.79 110.79 110.79 97.64 -
May 18, 2023 110.79 110.79 110.79 110.79 97.64 -
May 17, 2023 110.79 110.79 110.79 110.79 97.64 -
May 16, 2023 116.32 116.32 110.79 110.79 97.64 1,000
May 15, 2023 2.72 Dividend
May 15, 2023 115.06 115.06 115.06 115.06 101.41 -
May 12, 2023 115.06 115.06 115.06 115.06 99.01 -
May 11, 2023 115.06 115.06 115.06 115.06 99.01 -
May 10, 2023 115.06 115.06 115.06 115.06 99.01 -
May 9, 2023 115.06 115.06 115.06 115.06 99.01 -
May 8, 2023 115.06 115.06 115.06 115.06 99.01 -
May 5, 2023 115.06 115.06 115.06 115.06 99.01 -
May 4, 2023 115.06 115.06 115.06 115.06 99.01 -
May 3, 2023 115.06 115.06 115.06 115.06 99.01 -
May 2, 2023 115.06 115.06 115.06 115.06 99.01 -
May 1, 2023 115.06 115.06 115.06 115.06 99.01 -
Apr 28, 2023 115.06 115.06 115.06 115.06 99.01 -
Apr 27, 2023 115.06 115.06 115.06 115.06 99.01 -

Related Tickers

SHBBF SYENSQO SA
98.00
0.00%
 
TYNPF Nippon Sanso Holdings Corporation
29.45
+5.05%
 
SYENSb.XC
 
4091.T Nippon Sanso Holdings Corporation
4,547.00
+5.47%
 
4005.T Sumitomo Chemical Company, Limited
354.30
+0.60%
 
SOLV.BR Solvac S.A.
104.00
+0.97%
 
SYENS.BR Syensqo SA/NV
86.63
+1.20%
 
SHECY Shin-Etsu Chemical Co., Ltd.
18.72
-2.04%
 
4063.T Shin-Etsu Chemical Co., Ltd.
5,906.00
-6.37%
 
BAK Braskem S.A.
8.94
+2.52%