History: Solvay

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
14/06/2019
88.02
88.10
86.40
86.76
197,036
86.98
0
13/06/2019
88.00
88.34
87.28
87.98
218,980
87.92
0
12/06/2019
89.00
89.36
87.64
88.20
274,464
88.30
0
11/06/2019
87.60
90.40
87.50
89.52
453,508
89.51
0
10/06/2019
87.54
87.94
86.98
87.12
158,317
87.31
0
07/06/2019
86.18
87.24
85.62
86.58
495,341
86.57
0
06/06/2019
85.24
86.34
84.22
84.60
364,457
85.10
0
05/06/2019
86.86
86.92
84.36
85.00
312,698
85.50
0
04/06/2019
84.22
86.48
83.80
86.18
404,410
85.84
0
03/06/2019
83.54
84.46
82.26
84.46
217,055
83.86
0
31/05/2019
83.86
84.08
83.16
84.08
191,329
83.85
0
30/05/2019
85.06
85.52
84.30
84.72
127,708
84.73
0
29/05/2019
85.50
85.54
83.54
84.58
318,709
84.47
0
28/05/2019
86.40
86.94
85.56
85.80
314,526
85.90
0
27/05/2019
86.22
86.32
85.26
85.88
111,984
85.82
0
24/05/2019
85.80
86.44
85.00
85.00
245,475
85.50
0
23/05/2019
85.90
86.32
84.38
85.04
321,118
85.03
0
22/05/2019
86.50
86.72
85.38
86.10
279,785
86.10
0
21/05/2019
87.00
88.10
85.66
86.50
339,684
86.50
0
20/05/2019
89.60
89.60
87.22
87.94
314,949
87.93
0
17/05/2019
90.38
90.38
88.82
89.34
288,875
89.38
0
16/05/2019
89.70
90.88
88.20
90.88
382,753
89.76
0
15/05/2019
90.64
90.64
87.88
89.62
318,453
89.11
0
14/05/2019
89.20
91.04
88.92
89.00
394,813
89.50
0
13/05/2019
92.00
92.00
89.00
89.12
367,464
89.68
0
10/05/2019
93.50
94.30
90.82
91.28
302,180
91.81
0
09/05/2019
93.90
93.94
91.62
91.82
423,741
92.27
0
08/05/2019
97.02
97.50
93.60
94.46
571,735
94.89
0
07/05/2019
101.00
101.10
94.70
96.72
819,959
96.73
0
06/05/2019
102.30
103.70
101.40
103.65
199,856
102.97
0
03/05/2019
105.10
106.40
104.80
105.50
155,181
105.50
0
02/05/2019
106.75
107.00
104.85
105.10
247,199
105.30
0
30/04/2019
107.30
107.80
106.50
107.15
212,472
107.05
0
29/04/2019
108.00
108.50
107.00
107.75
110,114
107.75
0
26/04/2019
107.50
107.75
106.70
107.65
160,792
107.40
0
25/04/2019
108.50
108.50
106.55
107.70
226,147
107.80
0
24/04/2019
109.05
110.30
108.35
109.10
238,423
109.10
0
23/04/2019
109.95
110.25
108.80
110.15
195,528
109.94
0
18/04/2019
110.25
110.80
109.10
110.25
122,472
110.25
0
17/04/2019
109.00
111.45
108.85
110.75
257,999
110.75
0
16/04/2019
108.40
109.35
108.15
109.35
189,547
109.13
0
15/04/2019
107.80
108.20
107.55
108.20
161,309
108.00
0
12/04/2019
104.90
107.25
103.95
107.25
196,798
106.75
0
11/04/2019
103.05
105.35
103.05
104.90
248,664
104.70
0
10/04/2019
103.20
103.55
102.65
103.20
220,432
103.20
0
09/04/2019
102.80
103.50
102.05
102.70
150,438
102.80
0
08/04/2019
103.00
103.10
102.05
102.75
171,127
102.50
0
05/04/2019
101.85
103.90
101.85
103.60
218,823
103.30
0
04/04/2019
101.85
102.20
101.10
101.75
150,379
101.75
0
03/04/2019
101.45
102.70
100.95
102.05
263,230
102.00
0
02/04/2019
99.64
101.15
99.64
100.80
217,119
100.50
0
01/04/2019
97.98
99.50
97.98
99.38
273,463
99.12
0
29/03/2019
96.72
97.18
95.52
96.38
249,328
96.23
0
28/03/2019
96.46
97.26
95.70
95.86
161,407
96.20
0
27/03/2019
96.60
97.04
95.60
96.26
210,197
96.27
0
26/03/2019
95.84
96.76
94.80
96.00
201,167
96.00
0
25/03/2019
96.18
96.38
94.20
95.12
287,247
95.18
0
22/03/2019
100.25
100.75
96.28
96.40
300,454
97.50
0
21/03/2019
100.80
100.80
99.70
100.15
165,918
100.18
0
20/03/2019
101.70
101.90
100.40
100.70
159,145
100.80
0
19/03/2019
101.25
103.00
101.25
102.20
172,713
102.40
0
18/03/2019
101.05
101.60
100.70
101.25
193,614
101.25
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
16 June 2019 18:38:54
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190527.1 - EUROWEB6 - 2019-06-16 19:38:54 - 2019-06-16 18:38:54 - 1000 - Website: OKAY