OTC:SVYSF | Historical Stock Price | SOLVAY S A /ADR/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-08-03 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$17.06$22.72$30.24$40.26$53.60$71.362012-08-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$27.56$36.270
2020-12-30$27.56$36.270
2020-12-29$27.56$36.270
2020-12-28$27.56$36.270
2020-12-24$27.56$36.270
2020-12-23$27.56$36.270
2020-12-22$27.56$36.270
2020-12-21$27.56$36.270
2020-12-18$27.56$36.270
2020-12-17$27.56$36.270
2020-12-16$27.56$36.270
2020-12-15$27.56$36.270
2020-12-14$27.56$36.270
2020-12-11$27.56$36.270
2020-12-10$27.56$36.270
2020-12-09$27.56$36.270
2020-12-08$27.56$36.270
2020-12-07$27.56$36.270
2020-12-04$27.56$36.270
2020-12-03$27.56$36.270
2020-12-02$27.56$36.270
2020-12-01$27.56$36.270
2020-11-30$27.56$36.270
2020-11-27$27.56$36.270
2020-11-25$27.56$36.270
2020-11-24$27.56$36.27386
2020-11-23$27.56$36.270
2020-11-20$27.56$36.272,702
2020-11-19$25.98$34.190
2020-11-18$25.98$34.190
2020-11-17$25.98$34.190
2020-11-16$25.98$34.190
2020-11-13$25.98$34.190
2020-11-12$25.98$34.191,544
2020-11-11$21.29$28.020
2020-11-10$21.29$28.020
2020-11-09$21.29$28.020
2020-11-06$21.29$28.020
2020-11-05$21.29$28.020
2020-11-04$21.29$28.020
2020-11-03$21.29$28.020
2020-11-02$21.29$28.022,702
2020-10-30$22.44$29.520
2020-10-29$22.44$29.520
2020-10-28$22.44$29.520
2020-10-27$22.44$29.520
2020-10-26$22.44$29.520
2020-10-23$22.44$29.520
2020-10-22$22.44$29.520
2020-10-21$22.44$29.521,158
2020-10-20$23.47$30.89386
2020-10-19$23.47$30.890
2020-10-16$23.47$30.890
2020-10-15$23.47$30.890
2020-10-14$23.47$30.892,316
2020-10-13$23.47$30.890
2020-10-12$23.47$30.890
2020-10-09$23.47$30.891,158
2020-10-08$22.02$28.970
2020-10-07$22.02$28.970
2020-10-06$22.02$28.970
2020-10-05$22.02$28.97772
2020-10-02$24.35$32.040
2020-10-01$24.35$32.040
2020-09-30$24.35$32.040
2020-09-29$24.35$32.040
2020-09-28$24.35$32.040
2020-09-25$24.35$32.040
2020-09-24$24.35$32.040
2020-09-23$24.35$32.040
2020-09-22$24.35$32.040
2020-09-21$24.35$32.040
2020-09-18$24.35$32.040
2020-09-17$24.35$32.045,404
2020-09-16$24.97$32.850
2020-09-15$24.97$32.850
2020-09-14$24.97$32.85772
2020-09-11$22.32$29.370
2020-09-10$22.32$29.370
2020-09-09$22.32$29.370
2020-09-08$22.32$29.370
2020-09-04$22.32$29.3711,966
2020-09-03$22.32$29.370
2020-09-02$22.32$29.370
2020-09-01$22.32$29.370
2020-08-31$22.32$29.370
2020-08-28$22.32$29.370
2020-08-27$22.32$29.370
2020-08-26$22.32$29.370
2020-08-25$22.32$29.37386
2020-08-24$22.29$29.330
2020-08-21$22.29$29.330
2020-08-20$22.29$29.330
2020-08-19$22.29$29.330
2020-08-18$22.29$29.330
2020-08-17$22.29$29.331,158
2020-08-14$21.50$28.290
2020-08-13$21.50$28.292,702
2020-08-12$20.42$26.87772
2020-08-11$20.32$26.740
2020-08-10$20.32$26.740
2020-08-07$20.32$26.740
2020-08-06$20.32$26.740
2020-08-05$20.32$26.740
2020-08-04$20.32$26.740
2020-08-03$20.32$26.740
2020-07-31$20.32$26.741,158
2020-07-30$21.63$28.470
2020-07-29$21.63$28.470
2020-07-28$21.63$28.470
2020-07-27$21.63$28.470
2020-07-24$21.63$28.470
2020-07-23$21.63$28.470
2020-07-22$21.63$28.47386
2020-07-21$18.69$24.600
2020-07-20$18.69$24.600
2020-07-17$18.69$24.600
2020-07-16$18.69$24.600
2020-07-15$18.69$24.600
2020-07-14$18.69$24.600
2020-07-13$18.69$24.600
2020-07-10$18.69$24.600
2020-07-09$18.69$24.600
2020-07-08$18.69$24.600
2020-07-07$18.69$24.602,702
2020-07-06$22.11$29.090
2020-07-02$22.11$29.090
2020-07-01$22.11$29.090
2020-06-30$22.11$29.090
2020-06-29$22.11$29.090
2020-06-26$22.11$29.090
2020-06-25$22.11$29.090
2020-06-24$22.11$29.090
2020-06-23$22.11$29.090
2020-06-22$22.11$29.090
2020-06-19$22.11$29.090
2020-06-18$22.11$29.090
2020-06-17$22.11$29.090
2020-06-16$22.11$29.093,474
2020-06-15$18.02$23.71386
2020-06-12$20.48$26.951,544
2020-06-11$22.60$29.740
2020-06-10$22.60$29.740
2020-06-09$22.60$29.741,544
2020-06-08$20.19$26.570
2020-06-05$20.19$26.570
2020-06-04$20.19$26.570
2020-06-03$20.19$26.570
2020-06-02$20.19$26.570
2020-06-01$20.19$26.5715,826
2020-05-29$20.86$27.450
2020-05-28$20.86$27.453,088
2020-05-27$20.30$26.711,930
2020-05-26$19.41$25.540
2020-05-22$19.41$25.540
2020-05-21$19.41$25.541,544
2020-05-20$19.24$25.310
2020-05-19$19.24$25.310
2020-05-18$19.24$25.310
2020-05-15$19.24$24.480
2020-05-14$19.24$24.48386
2020-05-13$20.71$26.360
2020-05-12$20.71$26.360
2020-05-11$20.71$26.360
2020-05-08$20.71$26.360
2020-05-07$20.71$26.36386
2020-05-06$20.39$25.951,930
2020-05-05$19.34$24.610
2020-05-04$19.34$24.610
2020-05-01$19.34$24.610
2020-04-30$19.34$24.612,316
2020-04-29$20.06$25.53772
2020-04-28$18.65$23.740
2020-04-27$18.65$23.740
2020-04-24$18.65$23.74772
2020-04-23$17.87$22.740
2020-04-22$17.87$22.741,930
2020-04-21$17.88$22.758,878
2020-04-20$19.98$25.430
2020-04-17$19.98$25.430
2020-04-16$19.98$25.430
2020-04-15$19.98$25.430
2020-04-14$19.98$25.43772
2020-04-13$18.32$23.320
2020-04-09$18.32$23.320
2020-04-08$18.32$23.320
2020-04-07$18.32$23.320
2020-04-06$18.32$23.320
2020-04-03$18.32$23.32386
2020-04-02$19.76$25.150
2020-04-01$19.76$25.150
2020-03-31$19.76$25.150
2020-03-30$19.76$25.150
2020-03-27$19.76$25.150
2020-03-26$19.76$25.150
2020-03-25$19.76$25.153,860
2020-03-24$19.87$25.29112,712
2020-03-23$19.87$25.290
2020-03-20$19.87$25.291,930
2020-03-19$20.37$25.936,176
2020-03-18$16.70$21.251,930
2020-03-17$16.30$20.752,316
2020-03-16$17.96$22.860
2020-03-13$17.96$22.864,246
2020-03-12$17.96$22.861,544
2020-03-11$21.79$27.730
2020-03-10$21.79$27.730
2020-03-09$21.79$27.73772
2020-03-06$21.94$27.93772
2020-03-05$22.61$28.787,334
2020-03-04$23.88$30.390
2020-03-03$23.88$30.393,088
2020-03-02$23.32$29.670
2020-02-28$23.32$29.67772
2020-02-27$25.26$32.150
2020-02-26$25.26$32.158,106
2020-02-25$26.64$33.910
2020-02-24$26.64$33.910
2020-02-21$26.64$33.91772
2020-02-20$27.63$35.160
2020-02-19$27.63$35.160
2020-02-18$27.63$35.160
2020-02-14$27.63$35.160
2020-02-13$27.63$35.163,088
2020-02-12$27.33$34.780
2020-02-11$27.33$34.780
2020-02-10$27.33$34.780
2020-02-07$27.33$34.780
2020-02-06$27.33$34.780
2020-02-05$27.33$34.780
2020-02-04$27.33$34.780
2020-02-03$27.33$34.780
2020-01-31$27.33$34.780
2020-01-30$27.33$34.780
2020-01-29$27.33$34.781,544
2020-01-28$26.97$34.330
2020-01-27$26.97$34.330
2020-01-24$26.97$34.330
2020-01-23$26.97$34.331,544
2020-01-22$26.67$33.942,316
2020-01-21$27.48$34.974,246
2020-01-17$28.81$36.660
2020-01-16$28.81$36.660
2020-01-15$28.81$36.110
2020-01-14$28.81$36.113,088
2020-01-13$28.54$35.772,702
2020-01-10$29.64$37.160
2020-01-09$29.64$37.160
2020-01-08$29.64$37.160
2020-01-07$29.64$37.160
2020-01-06$29.64$37.160
2020-01-03$29.64$37.160
2020-01-02$29.64$37.160