SOLVAY - Price History
Monthly price history for SOLB.BR (SOLVAY)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €30.41 | €30.41 |
| April 2024 | €30.41 | €30.41 |
| March 2024 | €25.30 | €25.30 |
| February 2024 | €23.50 | €23.50 |
| January 2024 | €25.44 | €25.44 |
| December 2023 | €26.01 | €27.73 |
| November 2023 | €19.81 | €21.12 |
| October 2023 | €18.61 | €19.84 |
| September 2023 | €19.56 | €20.86 |
| August 2023 | €19.95 | €21.27 |
| July 2023 | €20.36 | €21.70 |
| June 2023 | €19.09 | €20.35 |
| May 2023 | €18.22 | €19.43 |
| April 2023 | €17.93 | €21.65 |
| March 2023 | €17.35 | €20.96 |
| February 2023 | €17.83 | €21.53 |
| January 2023 | €17.56 | €21.22 |
| December 2022 | €14.40 | €18.79 |
| November 2022 | €14.32 | €18.68 |
| October 2022 | €13.91 | €18.15 |
| September 2022 | €12.14 | €15.84 |
| August 2022 | €12.30 | €16.04 |
| July 2022 | €13.04 | €17.01 |
| June 2022 | €11.79 | €15.38 |
| May 2022 | €13.89 | €18.12 |
| April 2022 | €12.04 | €18.02 |
| March 2022 | €11.90 | €17.80 |
| February 2022 | €13.26 | €19.84 |
| January 2022 | €14.16 | €21.19 |
| December 2021 | €12.63 | €20.33 |
| November 2021 | €12.23 | €19.68 |
| October 2021 | €12.71 | €20.45 |
| September 2021 | €13.30 | €21.42 |
| August 2021 | €13.71 | €22.07 |
| July 2021 | €13.90 | €22.38 |
| June 2021 | €13.25 | €21.33 |
| May 2021 | €13.64 | €21.96 |
| April 2021 | €11.77 | €21.05 |
| March 2021 | €11.81 | €21.13 |
| February 2021 | €11.25 | €20.11 |
| January 2021 | €10.46 | €18.71 |
| December 2020 | €9.98 | €19.27 |
| November 2020 | €9.87 | €19.07 |
| October 2020 | €7.18 | €13.87 |
| September 2020 | €7.57 | €14.61 |
| August 2020 | €7.48 | €14.45 |
| July 2020 | €6.80 | €13.14 |
| June 2020 | €7.34 | €14.18 |
| May 2020 | €7.05 | €13.62 |
| April 2020 | €6.13 | €14.17 |
| March 2020 | €5.72 | €13.20 |
| February 2020 | €7.07 | €16.33 |
| January 2020 | €8.05 | €18.61 |
| December 2019 | €8.20 | €20.55 |
| November 2019 | €8.26 | €20.69 |
| October 2019 | €7.74 | €19.40 |
| September 2019 | €7.55 | €18.90 |
| August 2019 | €7.28 | €18.25 |
| July 2019 | €7.38 | €18.47 |
| June 2019 | €7.24 | €18.12 |
| May 2019 | €6.68 | €16.73 |
| April 2019 | €7.39 | €21.32 |
| March 2019 | €6.64 | €19.17 |
| February 2019 | €6.78 | €19.58 |
| January 2019 | €6.56 | €18.91 |
| December 2018 | €5.54 | €17.37 |
| November 2018 | €6.06 | €19 |
| October 2018 | €6.39 | €20.02 |
| September 2018 | €7.33 | €22.98 |
| August 2018 | €7.28 | €22.81 |
| July 2018 | €7.44 | €23.32 |
| June 2018 | €6.87 | €21.52 |
| May 2018 | €7.30 | €22.88 |
| April 2018 | €6.65 | €23 |
| March 2018 | €6.49 | €22.45 |
| February 2018 | €6.50 | €22.50 |
| January 2018 | €6.70 | €23.19 |
| December 2017 | €6.28 | €23.06 |
| November 2017 | €6.40 | €23.51 |
| October 2017 | €6.91 | €25.37 |
| September 2017 | €6.84 | €25.14 |
| August 2017 | €6.60 | €24.24 |
| July 2017 | €6.57 | €24.13 |
| June 2017 | €6.36 | €23.38 |
| May 2017 | €6.30 | €23.16 |
| April 2017 | €5.76 | €23.22 |
| March 2017 | €5.66 | €22.79 |
| February 2017 | €5.43 | €21.87 |
| January 2017 | €5.35 | €21.55 |
| December 2016 | €5.17 | €22.15 |
| November 2016 | €5 | €21.44 |
| October 2016 | €4.85 | €20.80 |
| September 2016 | €4.78 | €20.48 |
| August 2016 | €4.57 | €19.58 |
| July 2016 | €4.31 | €18.46 |
| June 2016 | €3.87 | €16.59 |
| May 2016 | €4.23 | €18.14 |
| April 2016 | €3.64 | €17.56 |
| March 2016 | €3.64 | €17.54 |
| February 2016 | €3.53 | €17.01 |
| January 2016 | €3.14 | €15.14 |
| December 2015 | €3.72 | €19.58 |
| November 2015 | €3.87 | €21.69 |
| October 2015 | €3.65 | €20.45 |
| September 2015 | €3.24 | €18.15 |
| August 2015 | €3.73 | €20.87 |
| July 2015 | €4.33 | €24.22 |
| June 2015 | €4.38 | €24.55 |
| May 2015 | €4.48 | €25.06 |
| April 2015 | €4.29 | €26.18 |
| March 2015 | €4.39 | €26.77 |
| February 2015 | €4.33 | €26.42 |
| January 2015 | €3.95 | €24.09 |
| December 2014 | €3.45 | €22.36 |
| November 2014 | €3.39 | €21.98 |
| October 2014 | €3.33 | €21.62 |
| September 2014 | €3.74 | €24.25 |
| August 2014 | €3.67 | €23.82 |
| July 2014 | €3.70 | €24.04 |
| June 2014 | €3.85 | €25.01 |
| May 2014 | €3.64 | €23.60 |
| April 2014 | €3.30 | €23.22 |
| March 2014 | €3.22 | €22.67 |
| February 2014 | €3.18 | €22.36 |
| January 2014 | €2.93 | €20.63 |
| December 2013 | €3.05 | €22.88 |
| November 2013 | €2.98 | €22.30 |
| October 2013 | €3.06 | €22.94 |
| September 2013 | €2.94 | €22.05 |
| August 2013 | €2.80 | €20.97 |
| July 2013 | €2.70 | €20.25 |
| June 2013 | €2.67 | €20.03 |
| May 2013 | €2.96 | €22.18 |
| April 2013 | €2.70 | €22.14 |
| March 2013 | €2.56 | €21.02 |
| February 2013 | €2.65 | €21.77 |
| January 2013 | €2.80 | €23.04 |
| December 2012 | €2.50 | €21.75 |
| November 2012 | €2.38 | €20.73 |
| October 2012 | €2.12 | €18.45 |
| September 2012 | €2.06 | €17.92 |
| August 2012 | €2.04 | €17.75 |
| July 2012 | €1.94 | €16.83 |
| June 2012 | €1.78 | €15.47 |
| May 2012 | €1.94 | €16.86 |
| April 2012 | €1.90 | €18.29 |
| March 2012 | €1.83 | €17.66 |
| February 2012 | €1.90 | €18.37 |
| January 2012 | €1.55 | €15 |
| December 2011 | €1.20 | €12.66 |
| November 2011 | €1.31 | €13.86 |
| October 2011 | €1.39 | €14.74 |
| September 2011 | €1.34 | €14.12 |
| August 2011 | €1.61 | €16.99 |
| July 2011 | €1.97 | €20.87 |
| June 2011 | €2 | €21.20 |
| May 2011 | €1.96 | €20.67 |
| April 2011 | €1.67 | €19.37 |
| March 2011 | €1.43 | €16.63 |
| February 2011 | €1.45 | €16.91 |
| January 2011 | €1.31 | €15.20 |
| December 2010 | €1.26 | €15.86 |
| November 2010 | €1.18 | €14.81 |
| October 2010 | €1.20 | €15.14 |
| September 2010 | €1.24 | €15.57 |
| August 2010 | €1.13 | €14.23 |
| July 2010 | €1.19 | €14.94 |
| June 2010 | €1.11 | €13.96 |
| May 2010 | €1.13 | €14.20 |
| April 2010 | €1 | €14.32 |
| March 2010 | €1.06 | €15.14 |
| February 2010 | €0.98 | €13.97 |
| January 2010 | €1 | €14.26 |
| December 2009 | €0.97 | €15.03 |
| November 2009 | €0.90 | €13.98 |
| October 2009 | €0.86 | €13.30 |
| September 2009 | €0.91 | €14.11 |
| August 2009 | €0.94 | €14.61 |
| July 2009 | €0.88 | €13.68 |
| June 2009 | €0.77 | €11.96 |
| May 2009 | €0.83 | €12.85 |
| April 2009 | €0.72 | €12.98 |
| March 2009 | €0.58 | €10.49 |
| February 2009 | €0.50 | €8.98 |
| January 2009 | €0.61 | €11.02 |
| December 2008 | €0.52 | €10.55 |
| November 2008 | €0.55 | €11.17 |
| October 2008 | €0.71 | €14.46 |
| September 2008 | €0.85 | €17.17 |
| August 2008 | €0.82 | €16.65 |
| July 2008 | €0.76 | €15.33 |
| June 2008 | €0.81 | €16.53 |
| May 2008 | €0.90 | €18.33 |
| April 2008 | €0.83 | €18.78 |
| March 2008 | €0.71 | €16.08 |
| February 2008 | €0.74 | €16.56 |
| January 2008 | €0.74 | €16.71 |
| December 2007 | €0.79 | €19.04 |
| November 2007 | €0.84 | €20.15 |
| October 2007 | €0.86 | €20.87 |
| September 2007 | €0.84 | €20.24 |
| August 2007 | €0.90 | €21.66 |
| July 2007 | €0.92 | €22.24 |
| June 2007 | €0.96 | €23.24 |
| May 2007 | €0.98 | €23.60 |
| April 2007 | €0.89 | €23.17 |
| March 2007 | €0.88 | €22.88 |
| February 2007 | €0.82 | €21.39 |
| January 2007 | €0.89 | €23.24 |
| December 2006 | €0.84 | €23.12 |
| November 2006 | €0.78 | €21.38 |
| October 2006 | €0.73 | €20.17 |
| September 2006 | €0.74 | €20.29 |
| August 2006 | €0.68 | €18.81 |
| July 2006 | €0.67 | €18.48 |
| June 2006 | €0.65 | €17.89 |
| May 2006 | €0.64 | €17.56 |
| April 2006 | €0.61 | €18.44 |
| March 2006 | €0.62 | €18.96 |
| February 2006 | €0.61 | €18.47 |
| January 2006 | €0.61 | €18.49 |
| December 2005 | €0.57 | €18.52 |
| November 2005 | €0.57 | €18.64 |
| October 2005 | €0.59 | €19.32 |
| September 2005 | €0.59 | €19.25 |
| August 2005 | €0.54 | €17.54 |
| July 2005 | €0.54 | €17.70 |
| June 2005 | €0.52 | €16.90 |
| May 2005 | €0.49 | €17.53 |
| April 2005 | €0.49 | €17.53 |
| March 2005 | €0.51 | €18.29 |
| February 2005 | €0.49 | €17.48 |
| January 2005 | €0.46 | €16.36 |
| December 2004 | €0.41 | €16.11 |
| November 2004 | €0.42 | €16.51 |
| October 2004 | €0.40 | €15.72 |
| September 2004 | €0.38 | €14.82 |
| August 2004 | €0.35 | €13.76 |
| July 2004 | €0.35 | €13.83 |
| June 2004 | €0.34 | €13.35 |
| May 2004 | €0.30 | €13.18 |
| April 2004 | €0.32 | €13.90 |
| March 2004 | €0.30 | €13.01 |
| February 2004 | €0.31 | €13.53 |
| January 2004 | €0.30 | €13.03 |
| December 2003 | €0.28 | €13.68 |
| November 2003 | €0.27 | €12.86 |
| October 2003 | €0.26 | €12.74 |
| September 2003 | €0.25 | €12.18 |
| August 2003 | €0.25 | €11.92 |
| July 2003 | €0.24 | €11.74 |
| June 2003 | €0.25 | €11.94 |
| May 2003 | €0.24 | €13.07 |
| April 2003 | €0.23 | €12.59 |
| March 2003 | €0.21 | €11.27 |
| February 2003 | €0.20 | €10.94 |
| January 2003 | €0.22 | €12.18 |
| December 2002 | €0.22 | €13.07 |
| November 2002 | €0.22 | €13.13 |
| October 2002 | €0.20 | €12.08 |
| September 2002 | €0.20 | €11.91 |
| August 2002 | €0.24 | €14.04 |
| July 2002 | €0.24 | €14.02 |
| June 2002 | €0.24 | €14.50 |
| May 2002 | €0.22 | €14.73 |
| April 2002 | €0.22 | €14.70 |
| March 2002 | €0.23 | €14.97 |
| February 2002 | €0.23 | €15.29 |
| January 2002 | €0.22 | €14.50 |
| December 2001 | €0.19 | €13.46 |
| November 2001 | €0.18 | €12.71 |
| October 2001 | €0.16 | €11.89 |
| September 2001 | €0.16 | €11.38 |
| August 2001 | €0.17 | €12.53 |
| July 2001 | €0.17 | €12.16 |
| June 2001 | €0.16 | €11.64 |
| May 2001 | €0.14 | €11.03 |
| April 2001 | €0.15 | €11.54 |
| March 2001 | €0.15 | €11.57 |
| February 2001 | €0.15 | €11.62 |
| January 2001 | €0.15 | €11.52 |
| December 2000 | €0.14 | €11.82 |
| November 2000 | €0.13 | €10.90 |
| October 2000 | €0.14 | €11.94 |
| September 2000 | €0.16 | €13.38 |
| August 2000 | €0.17 | €14.58 |
| July 2000 | €0.18 | €14.65 |
| June 2000 | €0.17 | €14.02 |
| May 2000 | €0.15 | €14.32 |
| April 2000 | €0.16 | €14.80 |
| March 2000 | €0.16 | €14.92 |
| February 2000 | €0.16 | €14.38 |
| January 2000 | €0.15 | €13.92 |
| December 1999 | €0.17 | €16.31 |
| November 1999 | €0.16 | €14.72 |
| October 1999 | €0.15 | €14.51 |
| September 1999 | €0.14 | €13.31 |
| August 1999 | €0.14 | €13.26 |
| July 1999 | €0.14 | €12.93 |
| June 1999 | €0.14 | €12.80 |
| May 1999 | €0.12 | €12.45 |
| April 1999 | €0.12 | €13.13 |
| March 1999 | €0.11 | €11.30 |
| February 1999 | €0.12 | €12.45 |
| January 1999 | €0.11 | €11.71 |
| December 1998 | €0.12 | €12.77 |
| November 1998 | €0.11 | €12.13 |
| October 1998 | €0.12 | €13.22 |
| September 1998 | €0.10 | €11.34 |
| August 1998 | €0.10 | €11.34 |
| July 1998 | €0.14 | €14.47 |
| June 1998 | €0.14 | €14.55 |
| May 1998 | €0.11 | €13.29 |
| April 1998 | €0.12 | €13.73 |
| March 1998 | €0.12 | €14.25 |
| February 1998 | €0.10 | €11.59 |
| January 1998 | €0.10 | €11.96 |
| December 1997 | €0.10 | €11.49 |
| November 1997 | €0.09 | €10.78 |
| October 1997 | €0.09 | €10.55 |
| September 1997 | €0.09 | €10.85 |
| August 1997 | €0.08 | €10.26 |
| July 1997 | €0.10 | €116.38 |
| June 1997 | €0.09 | €104.55 |
| May 1997 | €0.08 | €105.04 |
| April 1997 | €0.08 | €105.53 |
| March 1997 | €0.08 | €102.57 |
| February 1997 | €0.08 | €105.41 |
| January 1997 | €0.08 | €109.23 |
| December 1996 | €0.07 | €95.79 |
| November 1996 | €0.07 | €95.79 |
| October 1996 | €0.07 | €92.09 |
| September 1996 | €0.07 | €93.20 |
| August 1996 | €0.06 | €87.90 |
| July 1996 | €0.06 | €88.02 |
| June 1996 | €0.07 | €94.81 |
| May 1996 | €0.06 | €92.71 |
| April 1996 | €0.06 | €92.46 |
| March 1996 | €0.06 | €85.68 |
| February 1996 | €0.06 | €87.90 |
| January 1996 | €0.06 | €83.83 |
| December 1995 | €0.05 | €78.41 |
| November 1995 | €0.05 | €74.59 |
| October 1995 | €0.04 | €72 |
| September 1995 | €0.05 | €77.05 |
| August 1995 | €14.35 | €15,850 |
| July 1995 | €14.66 | €16,200 |
| June 1995 | €14.12 | €15,600 |
| May 1995 | €14.62 | €16,150 |
| April 1995 | €14.03 | €15,500 |
| March 1995 | €12.49 | €13,800 |
| February 1995 | €14.08 | €15,550 |
| January 1995 | €14.12 | €15,600 |
| December 1994 | €13.67 | €15,100 |
| November 1994 | €13.71 | €15,150 |
| October 1994 | €13.89 | €15,350 |
| September 1994 | €12.99 | €14,350 |
| August 1994 | €14.51 | €16,025 |
| July 1994 | €14.17 | €15,650 |
| June 1994 | €12.81 | €14,150 |
| May 1994 | €14.26 | €15,750 |
| April 1994 | €15.03 | €16,600 |
| March 1994 | €13.31 | €14,700 |
| February 1994 | €13.44 | €14,850 |
| January 1994 | €13.74 | €15,175 |
| December 1993 | €13.40 | €14,800 |
| November 1993 | €12.94 | €14,300 |
| October 1993 | €12.38 | €13,675 |
| September 1993 | €11.16 | €12,325 |
| August 1993 | €10.88 | €12,025 |
| July 1993 | €10.82 | €11,950 |
| June 1993 | €10.61 | €11,725 |
| May 1993 | €10.05 | €11,100 |
| April 1993 | €11 | €12,150 |
| March 1993 | €11.90 | €13,150 |
| February 1993 | €11.59 | €12,800 |
| January 1993 | €11.54 | €12,750 |
| December 1992 | €10.34 | €11,425 |
| November 1992 | €10.09 | €11,150 |
| October 1992 | €10.52 | €11,625 |
| September 1992 | €10.95 | €12,100 |
| August 1992 | €10.64 | €11,750 |
| July 1992 | €11.36 | €12,550 |
| June 1992 | €11.34 | €12,525 |
| May 1992 | €12.02 | €13,275 |
| April 1992 | €11.43 | €12,625 |
| March 1992 | €10.91 | €12,050 |
| February 1992 | €11.27 | €12,450 |
| January 1992 | €11.09 | €12,250 |
| December 1991 | €10.61 | €11,725 |
| November 1991 | €10.30 | €11,375 |
| October 1991 | €11.18 | €12,350 |
| September 1991 | €11.20 | €12,375 |
| August 1991 | €11.50 | €12,700 |
| July 1991 | €11.45 | €12,650 |
| June 1991 | €11.77 | €13,000 |
| May 1991 | €12.15 | €13,425 |
| April 1991 | €11.81 | €13,050 |
| March 1991 | €11.77 | €13,000 |
| February 1991 | €11.04 | €12,200 |
| January 1991 | €9.66 | €10,675 |
| December 1990 | €9.50 | €10,500 |
| November 1990 | €9.16 | €10,125 |
| October 1990 | €9.28 | €10,250 |
| September 1990 | €8.50 | €9,390 |
| August 1990 | €10.18 | €11,250 |
| July 1990 | €12.13 | €13,400 |
| June 1990 | €12.47 | €13,775 |
| May 1990 | €13.06 | €14,425 |
| April 1990 | €12.29 | €13,575 |
| March 1990 | €12.36 | €13,650 |
| February 1990 | €11.13 | €12,300 |
| January 1990 | €12.31 | €13,600 |
| December 1989 | €13.58 | €15,000 |
| November 1989 | €13.42 | €14,825 |
| October 1989 | €12.22 | €13,500 |
| September 1989 | €13.22 | €14,600 |
| August 1989 | €12.74 | €14,075 |
| July 1989 | €12.85 | €14,200 |
| June 1989 | €13.19 | €14,575 |
| May 1989 | €13.85 | €15,300 |
| April 1989 | €12.67 | €14,000 |
| March 1989 | €11.81 | €13,050 |
| February 1989 | €11.65 | €12,875 |
| January 1989 | €12.49 | €13,800 |
| December 1988 | €11.95 | €13,200 |
| November 1988 | €11.77 | €13,000 |
| October 1988 | €12.11 | €13,375 |
| September 1988 | €11.95 | €13,200 |
| August 1988 | €11.27 | €12,450 |
| July 1988 | €11.11 | €12,275 |
| June 1988 | €11.79 | €13,025 |
| May 1988 | €10.91 | €12,050 |
| April 1988 | €11.22 | €12,400 |
| March 1988 | €10.25 | €11,325 |
| February 1988 | €10.23 | €11,300 |
| January 1988 | €8.87 | €9,800 |
| December 1987 | €8.59 | €9,490 |
| November 1987 | €8.87 | €9,800 |
| October 1987 | €9.87 | €10,900 |
| September 1987 | €14.03 | €15,500 |
| August 1987 | €13.22 | €14,600 |
| July 1987 | €13.03 | €14,400 |
| June 1987 | €11.36 | €12,550 |
| May 1987 | €9.48 | €10,475 |
| April 1987 | €9.32 | €10,300 |
| March 1987 | €8.84 | €9,770 |
| February 1987 | €8.37 | €9,250 |
| January 1987 | €7.97 | €8,800 |
SOLB.BR
Price: €30.41
52 week price:
Dividend Yield: 0.08%
5-year range yield:
Forward Dividend Yield: 10.65%
Payout Ratio: 63.34%
Payout Ratio Range:
Dividend Per Share: 3.24 EUR
Earnings Per Share: 10.23 EUR
P/E Ratio: 2.17
Exchange: BRU
Sector: Basic Materials
Industry: Chemicals
Volume: 109426
Market Capitalization: 3.1 billion
Average Dividend Frequency: 2
Years Paying Dividends: 25
DGR3: 0.72%
DGR5: 2.11%
DGR10: 3.14%
DGR20: 2.63%