History: Solvay

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
23/08/2019
90.76
91.50
88.62
88.62
185,452
89.60
0
22/08/2019
89.92
91.22
89.32
90.20
236,133
90.40
0
21/08/2019
88.56
90.64
88.56
90.00
183,185
90.00
0
20/08/2019
89.68
90.30
88.32
88.32
227,229
88.82
0
19/08/2019
87.54
89.76
87.54
89.44
219,877
89.20
0
16/08/2019
86.10
87.14
85.98
87.02
173,568
86.75
0
15/08/2019
87.74
88.28
85.14
86.02
308,327
86.23
0
14/08/2019
89.54
89.54
86.84
87.20
265,735
87.60
0
13/08/2019
88.04
90.86
86.66
89.60
353,345
88.50
0
12/08/2019
90.00
91.04
88.06
88.44
165,296
88.85
0
09/08/2019
90.40
90.60
89.00
89.18
246,189
89.40
0
08/08/2019
89.00
90.90
88.38
90.90
223,261
90.30
0
07/08/2019
88.50
89.26
87.18
87.86
214,394
88.00
0
06/08/2019
88.60
89.50
87.84
88.02
211,198
88.49
0
05/08/2019
89.94
89.94
87.48
88.46
310,388
88.61
0
02/08/2019
91.96
93.32
89.74
90.36
513,618
90.65
0
01/08/2019
92.86
95.04
92.80
94.74
227,203
94.43
0
31/07/2019
94.20
95.66
92.22
92.86
445,875
93.39
0
30/07/2019
92.90
92.90
90.10
91.52
331,950
91.12
0
29/07/2019
93.00
93.00
91.58
92.56
193,208
92.46
0
26/07/2019
93.86
93.86
92.46
93.00
206,112
93.00
0
25/07/2019
96.00
96.24
91.68
93.68
338,536
93.52
0
24/07/2019
95.10
95.78
94.20
95.54
256,086
95.16
0
23/07/2019
91.20
95.10
91.20
94.94
452,477
94.30
0
22/07/2019
89.74
91.56
89.70
90.68
176,123
90.77
0
19/07/2019
89.08
90.92
88.82
89.50
217,302
89.50
0
18/07/2019
89.00
89.00
88.14
88.38
217,109
88.47
0
17/07/2019
90.86
91.12
89.24
89.56
224,192
90.00
0
16/07/2019
89.90
91.44
89.90
90.98
263,037
90.85
0
15/07/2019
89.10
90.34
88.86
89.66
220,206
89.64
0
12/07/2019
86.54
88.90
86.54
88.10
198,055
88.20
0
11/07/2019
87.62
87.62
86.38
86.72
162,467
86.81
0
10/07/2019
86.84
88.16
86.56
87.34
260,211
87.53
0
09/07/2019
86.70
87.30
84.02
86.98
519,784
85.89
0
08/07/2019
89.38
90.00
87.90
88.52
216,832
88.78
0
05/07/2019
90.96
90.96
88.26
89.56
299,438
89.34
0
04/07/2019
90.48
91.68
90.42
91.20
187,355
91.20
0
03/07/2019
90.14
90.70
89.30
90.30
195,059
90.30
0
02/07/2019
92.64
92.64
89.60
90.18
244,688
90.38
0
01/07/2019
92.64
93.54
91.98
91.98
256,692
92.53
0
28/06/2019
90.36
91.28
89.78
91.10
223,910
90.90
0
27/06/2019
89.98
91.28
89.42
90.06
221,888
90.21
0
26/06/2019
89.16
90.66
88.92
89.30
184,608
89.60
0
25/06/2019
88.70
89.62
88.54
89.18
145,427
89.14
0
24/06/2019
89.90
90.42
89.10
89.44
216,874
89.51
0
21/06/2019
89.92
90.50
89.14
89.74
499,180
89.73
0
20/06/2019
89.66
91.00
89.62
89.62
242,155
90.04
0
19/06/2019
88.04
89.86
88.04
89.18
218,144
89.24
0
18/06/2019
86.18
88.72
85.20
88.12
314,617
87.57
0
17/06/2019
87.14
87.30
85.64
86.10
277,065
86.20
0
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

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.
 
25 August 2019 00:08:44
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB7 - 2019-08-25 01:08:44 - 2019-08-25 00:08:44 - 1000 - Website: OKAY