Brussels - Delayed Quote EUR
Solvay SA (SOLB.BR)
At close: October 31 at 5:35 PM GMT+1
Currency in EUR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Oct 31, 2024 | 37.00 | 37.31 | 36.34 | 37.06 | 37.06 | 281,687 |
Oct 30, 2024 | 37.75 | 38.05 | 37.03 | 37.03 | 37.03 | 397,551 |
Oct 29, 2024 | 38.25 | 38.89 | 38.03 | 38.32 | 38.32 | 213,012 |
Oct 28, 2024 | 38.56 | 38.82 | 37.84 | 38.25 | 38.25 | 156,263 |
Oct 25, 2024 | 38.63 | 38.85 | 38.05 | 38.56 | 38.56 | 164,039 |
Oct 24, 2024 | 38.70 | 38.94 | 38.36 | 38.68 | 38.68 | 118,090 |
Oct 23, 2024 | 38.70 | 38.86 | 37.79 | 38.80 | 38.80 | 212,351 |
Oct 22, 2024 | 39.12 | 39.37 | 38.64 | 38.90 | 38.90 | 219,984 |
Oct 21, 2024 | 39.11 | 39.14 | 38.43 | 39.10 | 39.10 | 176,237 |
Oct 18, 2024 | 38.21 | 39.37 | 37.94 | 39.35 | 39.35 | 284,589 |
Oct 17, 2024 | 39.27 | 39.31 | 37.95 | 38.44 | 38.44 | 336,837 |
Oct 16, 2024 | 38.50 | 39.32 | 38.31 | 39.32 | 39.32 | 351,315 |
Oct 15, 2024 | 38.00 | 38.73 | 37.74 | 38.43 | 38.43 | 289,899 |
Oct 14, 2024 | 37.35 | 38.00 | 37.00 | 38.00 | 38.00 | 215,775 |
Oct 11, 2024 | 36.65 | 37.35 | 36.56 | 37.15 | 37.15 | 110,000 |
Oct 10, 2024 | 36.62 | 37.00 | 36.44 | 36.96 | 36.96 | 127,939 |
Oct 9, 2024 | 35.86 | 36.52 | 35.40 | 36.37 | 36.37 | 123,249 |
Oct 8, 2024 | 36.76 | 36.76 | 35.67 | 35.93 | 35.93 | 144,993 |
Oct 7, 2024 | 37.50 | 37.51 | 36.48 | 36.92 | 36.92 | 161,195 |
Oct 4, 2024 | 36.21 | 37.56 | 36.14 | 37.51 | 37.51 | 298,766 |
Oct 3, 2024 | 36.23 | 36.62 | 36.21 | 36.31 | 36.31 | 246,827 |
Oct 2, 2024 | 35.61 | 36.81 | 35.45 | 36.31 | 36.31 | 185,328 |
Oct 1, 2024 | 35.20 | 35.89 | 35.18 | 35.61 | 35.61 | 218,502 |
Sep 30, 2024 | 34.15 | 35.45 | 34.00 | 35.20 | 35.20 | 261,067 |
Sep 27, 2024 | 34.24 | 35.02 | 34.13 | 34.64 | 34.64 | 196,448 |
Sep 26, 2024 | 34.00 | 34.12 | 33.65 | 34.12 | 34.12 | 198,143 |
Sep 25, 2024 | 34.28 | 34.83 | 33.58 | 33.58 | 33.58 | 194,543 |
Sep 24, 2024 | 34.71 | 35.14 | 34.28 | 34.28 | 34.28 | 214,647 |
Sep 23, 2024 | 34.23 | 34.68 | 34.11 | 34.37 | 34.37 | 148,293 |
Sep 20, 2024 | 34.60 | 34.60 | 33.93 | 34.28 | 34.28 | 547,234 |
Sep 19, 2024 | 34.12 | 34.69 | 33.84 | 34.58 | 34.58 | 292,983 |
Sep 18, 2024 | 32.82 | 33.84 | 32.39 | 33.73 | 33.73 | 208,825 |
Sep 17, 2024 | 31.72 | 32.75 | 31.72 | 32.75 | 32.75 | 181,018 |
Sep 16, 2024 | 31.27 | 31.47 | 31.10 | 31.45 | 31.45 | 112,962 |
Sep 13, 2024 | 30.81 | 31.63 | 30.81 | 31.37 | 31.37 | 160,154 |
Sep 12, 2024 | 31.05 | 31.38 | 30.81 | 30.81 | 30.81 | 198,487 |
Sep 11, 2024 | 30.93 | 32.07 | 30.93 | 31.05 | 31.05 | 253,253 |
Sep 10, 2024 | 31.59 | 32.04 | 30.87 | 30.87 | 30.87 | 177,060 |
Sep 9, 2024 | 31.50 | 31.73 | 31.28 | 31.65 | 31.65 | 150,347 |
Sep 6, 2024 | 31.49 | 31.87 | 31.18 | 31.21 | 31.21 | 163,894 |
Sep 5, 2024 | 31.34 | 32.31 | 31.34 | 31.67 | 31.67 | 230,413 |
Sep 4, 2024 | 31.10 | 31.74 | 31.03 | 31.56 | 31.56 | 110,471 |
Sep 3, 2024 | 32.05 | 32.24 | 31.47 | 31.52 | 31.52 | 115,050 |
Sep 2, 2024 | 31.74 | 32.36 | 31.47 | 32.18 | 32.18 | 137,822 |
Aug 30, 2024 | 31.19 | 31.83 | 31.08 | 31.70 | 31.70 | 222,082 |
Aug 29, 2024 | 30.82 | 31.25 | 30.82 | 31.08 | 31.08 | 110,738 |
Aug 28, 2024 | 31.14 | 31.19 | 30.54 | 30.93 | 30.93 | 133,750 |
Aug 27, 2024 | 30.91 | 31.36 | 30.81 | 31.14 | 31.14 | 102,326 |
Aug 26, 2024 | 31.15 | 31.46 | 30.83 | 31.03 | 31.03 | 72,965 |
Aug 23, 2024 | 31.18 | 31.54 | 31.18 | 31.27 | 31.27 | 84,423 |
Aug 22, 2024 | 30.98 | 31.38 | 30.78 | 31.23 | 31.23 | 87,006 |
Aug 21, 2024 | 30.53 | 31.02 | 30.53 | 30.97 | 30.97 | 128,994 |
Aug 20, 2024 | 31.17 | 31.17 | 30.47 | 30.53 | 30.53 | 152,575 |
Aug 19, 2024 | 31.03 | 31.30 | 30.67 | 31.03 | 31.03 | 180,272 |
Aug 16, 2024 | 30.94 | 31.12 | 30.73 | 30.88 | 30.88 | 141,253 |
Aug 15, 2024 | 30.55 | 31.09 | 30.45 | 30.92 | 30.92 | 125,365 |
Aug 14, 2024 | 30.65 | 30.68 | 30.06 | 30.48 | 30.48 | 209,068 |
Aug 13, 2024 | 30.69 | 31.04 | 30.36 | 30.60 | 30.60 | 103,593 |
Aug 12, 2024 | 31.30 | 31.69 | 30.59 | 30.59 | 30.59 | 132,932 |
Aug 9, 2024 | 30.91 | 31.52 | 30.91 | 31.16 | 31.16 | 179,785 |
Aug 8, 2024 | 30.80 | 30.96 | 30.41 | 30.80 | 30.80 | 172,146 |
Aug 7, 2024 | 30.51 | 31.23 | 30.38 | 30.89 | 30.89 | 178,311 |
Aug 6, 2024 | 30.50 | 31.01 | 30.04 | 30.19 | 30.19 | 264,982 |
Aug 5, 2024 | 30.10 | 30.48 | 29.47 | 29.94 | 29.94 | 473,460 |
Aug 2, 2024 | 31.23 | 31.76 | 30.86 | 30.86 | 30.86 | 265,760 |
Aug 1, 2024 | 32.14 | 32.60 | 31.19 | 31.47 | 31.47 | 275,048 |
Jul 31, 2024 | 33.85 | 34.00 | 32.20 | 32.52 | 32.52 | 561,976 |
Jul 30, 2024 | 33.00 | 33.62 | 32.86 | 33.18 | 33.18 | 142,743 |
Jul 29, 2024 | 33.25 | 33.56 | 33.07 | 33.18 | 33.18 | 101,941 |
Jul 26, 2024 | 33.09 | 33.44 | 32.65 | 33.26 | 33.26 | 150,065 |
Jul 25, 2024 | 33.40 | 33.75 | 32.43 | 33.42 | 33.42 | 143,724 |
Jul 24, 2024 | 33.55 | 33.98 | 33.46 | 33.51 | 33.51 | 118,200 |
Jul 23, 2024 | 33.95 | 34.02 | 33.50 | 33.83 | 33.83 | 99,602 |
Jul 22, 2024 | 34.35 | 34.50 | 33.67 | 34.14 | 34.14 | 144,759 |
Jul 19, 2024 | 34.29 | 34.36 | 33.53 | 34.01 | 34.01 | 188,494 |
Jul 18, 2024 | 34.00 | 34.93 | 33.80 | 34.64 | 34.64 | 400,707 |
Jul 17, 2024 | 32.73 | 33.94 | 32.04 | 33.94 | 33.94 | 222,062 |
Jul 16, 2024 | 32.20 | 32.66 | 31.94 | 32.45 | 32.45 | 88,377 |
Jul 15, 2024 | 32.46 | 32.69 | 31.90 | 32.28 | 32.28 | 123,588 |
Jul 12, 2024 | 32.30 | 32.93 | 32.30 | 32.59 | 32.59 | 116,583 |
Jul 11, 2024 | 32.11 | 32.60 | 32.07 | 32.35 | 32.35 | 159,663 |
Jul 10, 2024 | 32.30 | 32.39 | 31.75 | 32.04 | 32.04 | 207,620 |
Jul 9, 2024 | 33.79 | 34.06 | 32.29 | 32.51 | 32.51 | 364,262 |
Jul 8, 2024 | 33.40 | 33.95 | 32.82 | 33.95 | 33.95 | 194,477 |
Jul 5, 2024 | 34.06 | 34.28 | 33.51 | 33.51 | 33.51 | 212,429 |
Jul 4, 2024 | 34.00 | 34.20 | 33.54 | 34.06 | 34.06 | 130,465 |
Jul 3, 2024 | 33.95 | 34.14 | 33.48 | 34.14 | 34.14 | 262,502 |
Jul 2, 2024 | 33.50 | 34.00 | 33.14 | 34.00 | 34.00 | 231,379 |
Jul 1, 2024 | 33.30 | 33.49 | 32.73 | 33.49 | 33.49 | 206,747 |
Jun 28, 2024 | 32.95 | 33.06 | 32.32 | 32.87 | 32.87 | 277,611 |
Jun 27, 2024 | 32.30 | 33.00 | 32.20 | 32.90 | 32.90 | 182,682 |
Jun 26, 2024 | 31.90 | 32.35 | 31.65 | 31.87 | 31.87 | 267,568 |
Jun 25, 2024 | 33.00 | 33.34 | 31.91 | 31.91 | 31.91 | 241,894 |
Jun 24, 2024 | 31.70 | 33.63 | 31.70 | 33.07 | 33.07 | 347,579 |
Jun 21, 2024 | 31.86 | 32.05 | 31.56 | 31.72 | 31.72 | 2,005,373 |
Jun 20, 2024 | 31.32 | 32.11 | 31.32 | 31.71 | 31.71 | 296,995 |
Jun 19, 2024 | 31.26 | 31.82 | 31.20 | 31.35 | 31.35 | 175,454 |
Jun 18, 2024 | 31.58 | 31.69 | 31.07 | 31.23 | 31.23 | 218,534 |
Jun 17, 2024 | 30.92 | 31.48 | 30.89 | 31.34 | 31.34 | 273,690 |
Jun 14, 2024 | 31.60 | 31.63 | 30.34 | 30.79 | 30.79 | 342,157 |
Jun 13, 2024 | 32.55 | 32.55 | 31.71 | 31.78 | 31.78 | 302,052 |
Jun 12, 2024 | 32.41 | 33.05 | 32.41 | 32.82 | 32.82 | 244,552 |
Jun 11, 2024 | 31.64 | 32.53 | 31.64 | 32.35 | 32.35 | 424,271 |
Jun 10, 2024 | 30.85 | 31.74 | 30.73 | 31.74 | 31.74 | 265,293 |
Jun 7, 2024 | 30.91 | 31.21 | 30.60 | 30.97 | 30.97 | 161,556 |
Jun 6, 2024 | 31.49 | 31.51 | 30.60 | 30.92 | 30.92 | 325,501 |
Jun 5, 2024 | 31.77 | 31.94 | 31.27 | 31.27 | 31.27 | 371,491 |
Jun 4, 2024 | 31.78 | 31.86 | 31.26 | 31.65 | 31.65 | 345,119 |
Jun 3, 2024 | 0.81 Dividend | |||||
Jun 3, 2024 | 33.20 | 33.29 | 31.82 | 31.83 | 31.83 | 271,111 |
May 31, 2024 | 34.25 | 34.65 | 33.45 | 33.63 | 32.82 | 348,292 |
May 30, 2024 | 34.61 | 34.61 | 33.75 | 34.31 | 33.48 | 270,049 |
May 29, 2024 | 34.40 | 34.44 | 33.90 | 34.22 | 33.40 | 245,711 |
May 28, 2024 | 34.46 | 34.54 | 33.82 | 34.40 | 33.57 | 239,174 |
May 27, 2024 | 34.52 | 34.90 | 34.25 | 34.50 | 33.67 | 145,496 |
May 24, 2024 | 34.30 | 35.04 | 34.06 | 34.52 | 33.69 | 297,474 |
May 23, 2024 | 34.19 | 34.75 | 34.15 | 34.47 | 33.64 | 301,874 |
May 22, 2024 | 33.30 | 34.19 | 32.93 | 34.19 | 33.37 | 345,186 |
May 21, 2024 | 33.98 | 34.13 | 33.32 | 33.32 | 32.52 | 171,162 |
May 20, 2024 | 34.40 | 34.40 | 33.70 | 34.05 | 33.23 | 164,887 |
May 17, 2024 | 32.84 | 34.07 | 32.59 | 34.07 | 33.25 | 339,910 |
May 16, 2024 | 34.14 | 34.14 | 33.05 | 33.60 | 32.79 | 235,321 |
May 15, 2024 | 34.63 | 34.90 | 33.75 | 34.10 | 33.28 | 242,453 |
May 14, 2024 | 34.22 | 34.52 | 33.56 | 34.52 | 33.69 | 279,550 |
May 13, 2024 | 33.50 | 34.46 | 33.33 | 34.31 | 33.48 | 273,103 |
May 10, 2024 | 34.79 | 34.94 | 33.58 | 33.65 | 32.84 | 223,080 |
May 9, 2024 | 34.65 | 35.33 | 34.21 | 34.39 | 33.56 | 262,471 |
May 8, 2024 | 34.34 | 36.62 | 33.43 | 34.68 | 33.84 | 1,057,246 |
May 7, 2024 | 31.60 | 35.25 | 31.36 | 34.76 | 33.92 | 1,075,584 |
May 6, 2024 | 30.29 | 30.99 | 30.14 | 30.42 | 29.69 | 273,816 |
May 3, 2024 | 29.57 | 30.30 | 29.50 | 30.14 | 29.41 | 364,126 |
May 2, 2024 | 30.41 | 30.60 | 29.71 | 30.50 | 29.77 | 390,674 |
Apr 30, 2024 | 30.90 | 31.18 | 30.29 | 30.41 | 29.68 | 232,054 |
Apr 29, 2024 | 30.21 | 30.90 | 30.21 | 30.85 | 30.11 | 225,725 |
Apr 26, 2024 | 30.25 | 30.72 | 29.96 | 30.18 | 29.45 | 331,898 |
Apr 25, 2024 | 31.30 | 31.33 | 29.67 | 29.75 | 29.03 | 478,021 |
Apr 24, 2024 | 30.95 | 31.75 | 30.91 | 31.20 | 30.45 | 307,607 |
Apr 23, 2024 | 31.58 | 31.66 | 30.05 | 31.00 | 30.25 | 471,634 |
Apr 22, 2024 | 30.82 | 31.60 | 30.77 | 31.57 | 30.81 | 401,308 |
Apr 19, 2024 | 30.50 | 31.04 | 28.34 | 30.75 | 30.01 | 697,878 |
Apr 18, 2024 | 29.90 | 30.70 | 29.78 | 30.65 | 29.91 | 347,317 |
Apr 17, 2024 | 28.78 | 29.99 | 28.76 | 29.80 | 29.08 | 352,161 |
Apr 16, 2024 | 29.20 | 29.35 | 28.78 | 28.78 | 28.09 | 434,787 |
Apr 15, 2024 | 29.10 | 29.85 | 29.00 | 29.45 | 28.74 | 388,339 |
Apr 12, 2024 | 29.40 | 29.80 | 29.17 | 29.50 | 28.79 | 437,731 |
Apr 11, 2024 | 28.93 | 29.26 | 28.65 | 28.96 | 28.26 | 306,645 |
Apr 10, 2024 | 28.34 | 29.41 | 28.12 | 28.64 | 27.95 | 735,134 |
Apr 9, 2024 | 28.35 | 28.43 | 28.05 | 28.20 | 27.52 | 253,999 |
Apr 8, 2024 | 27.40 | 28.31 | 27.34 | 28.27 | 27.59 | 487,088 |
Apr 5, 2024 | 27.35 | 27.96 | 27.01 | 27.35 | 26.69 | 540,908 |
Apr 4, 2024 | 28.50 | 29.19 | 27.71 | 27.71 | 27.04 | 1,493,843 |
Apr 3, 2024 | 25.68 | 26.88 | 25.63 | 26.69 | 26.05 | 448,326 |
Apr 2, 2024 | 25.35 | 25.80 | 25.30 | 25.60 | 24.98 | 302,238 |
Mar 28, 2024 | 25.02 | 25.36 | 24.70 | 25.30 | 24.69 | 292,668 |
Mar 27, 2024 | 24.46 | 24.97 | 24.32 | 24.97 | 24.37 | 203,281 |
Mar 26, 2024 | 25.03 | 25.09 | 24.30 | 24.55 | 23.96 | 323,207 |
Mar 25, 2024 | 24.55 | 25.10 | 24.52 | 25.06 | 24.46 | 348,983 |
Mar 22, 2024 | 24.14 | 24.72 | 23.84 | 24.54 | 23.95 | 295,245 |
Mar 21, 2024 | 24.18 | 24.48 | 24.03 | 24.16 | 23.58 | 415,990 |
Mar 20, 2024 | 23.64 | 24.11 | 23.50 | 24.03 | 23.45 | 308,989 |
Mar 19, 2024 | 23.15 | 23.75 | 23.04 | 23.67 | 23.10 | 429,140 |
Mar 18, 2024 | 23.23 | 23.63 | 23.03 | 23.44 | 22.88 | 406,545 |
Mar 15, 2024 | 23.85 | 24.58 | 23.23 | 23.23 | 22.67 | 1,376,963 |
Mar 14, 2024 | 24.44 | 24.73 | 23.65 | 23.82 | 23.25 | 643,203 |
Mar 13, 2024 | 24.10 | 26.01 | 23.95 | 24.55 | 23.96 | 844,838 |
Mar 12, 2024 | 24.30 | 25.45 | 24.06 | 25.25 | 24.64 | 794,906 |
Mar 11, 2024 | 23.68 | 24.10 | 23.45 | 24.10 | 23.52 | 437,456 |
Mar 8, 2024 | 23.52 | 23.77 | 22.97 | 23.74 | 23.17 | 426,367 |
Mar 7, 2024 | 23.39 | 23.67 | 23.10 | 23.50 | 22.93 | 371,579 |
Mar 6, 2024 | 23.58 | 24.10 | 23.55 | 23.55 | 22.98 | 516,710 |
Mar 5, 2024 | 23.33 | 23.58 | 23.08 | 23.58 | 23.01 | 321,295 |
Mar 4, 2024 | 24.12 | 24.23 | 22.99 | 23.38 | 22.82 | 469,234 |
Mar 1, 2024 | 23.63 | 24.53 | 23.59 | 24.20 | 23.62 | 445,507 |
Feb 29, 2024 | 23.60 | 23.63 | 23.33 | 23.50 | 22.93 | 601,749 |
Feb 28, 2024 | 23.83 | 24.06 | 23.56 | 23.62 | 23.05 | 344,714 |
Feb 27, 2024 | 23.54 | 23.89 | 23.33 | 23.75 | 23.18 | 284,263 |
Feb 26, 2024 | 23.96 | 23.96 | 23.27 | 23.48 | 22.91 | 316,183 |
Feb 23, 2024 | 24.24 | 24.62 | 23.86 | 23.96 | 23.38 | 266,603 |
Feb 22, 2024 | 24.23 | 24.40 | 24.01 | 24.22 | 23.64 | 366,743 |
Feb 21, 2024 | 23.85 | 24.04 | 23.50 | 24.04 | 23.46 | 431,924 |
Feb 20, 2024 | 23.77 | 24.09 | 23.49 | 24.09 | 23.51 | 306,827 |
Feb 19, 2024 | 24.11 | 24.14 | 23.69 | 23.69 | 23.12 | 334,433 |
Feb 16, 2024 | 24.28 | 24.42 | 23.77 | 24.02 | 23.44 | 445,071 |
Feb 15, 2024 | 23.62 | 24.17 | 23.58 | 23.94 | 23.36 | 423,885 |
Feb 14, 2024 | 23.07 | 23.50 | 22.91 | 23.49 | 22.92 | 452,602 |
Feb 13, 2024 | 22.86 | 23.34 | 22.72 | 23.19 | 22.63 | 530,025 |
Feb 12, 2024 | 22.45 | 22.90 | 22.29 | 22.84 | 22.29 | 443,790 |
Feb 9, 2024 | 22.50 | 22.74 | 22.21 | 22.21 | 21.68 | 783,024 |
Feb 8, 2024 | 22.80 | 23.13 | 22.69 | 23.00 | 22.45 | 622,376 |
Feb 7, 2024 | 23.20 | 23.31 | 22.49 | 22.64 | 22.09 | 896,379 |
Feb 6, 2024 | 23.74 | 23.82 | 22.88 | 23.47 | 22.90 | 800,098 |
Feb 5, 2024 | 24.44 | 24.57 | 23.63 | 23.65 | 23.08 | 640,546 |
Feb 2, 2024 | 24.90 | 24.98 | 24.41 | 24.41 | 23.82 | 418,661 |
Feb 1, 2024 | 25.33 | 25.50 | 24.53 | 24.59 | 24.00 | 398,800 |
Jan 31, 2024 | 25.85 | 26.13 | 25.44 | 25.44 | 24.83 | 1,756,316 |
Jan 30, 2024 | 25.88 | 26.05 | 25.61 | 25.69 | 25.07 | 339,731 |
Jan 29, 2024 | 26.50 | 26.55 | 25.76 | 25.76 | 25.14 | 375,526 |
Jan 26, 2024 | 25.69 | 26.96 | 25.62 | 26.41 | 25.77 | 712,857 |
Jan 25, 2024 | 24.84 | 25.76 | 24.80 | 25.60 | 24.98 | 401,178 |
Jan 24, 2024 | 25.60 | 25.63 | 24.75 | 24.75 | 24.15 | 564,082 |
Jan 23, 2024 | 25.20 | 25.45 | 24.91 | 25.38 | 24.77 | 397,643 |
Jan 22, 2024 | 24.30 | 24.77 | 24.08 | 24.76 | 24.16 | 282,294 |
Jan 19, 2024 | 23.67 | 24.25 | 23.67 | 24.05 | 23.47 | 679,303 |
Jan 18, 2024 | 24.20 | 24.24 | 23.53 | 23.53 | 22.96 | 686,723 |
Jan 17, 2024 | 24.70 | 24.73 | 23.99 | 24.26 | 23.68 | 646,371 |
Jan 16, 2024 | 25.15 | 25.20 | 24.58 | 24.99 | 24.39 | 493,029 |
Jan 15, 2024 | 1.62 Dividend | |||||
Jan 15, 2024 | 25.06 | 25.33 | 25.00 | 25.30 | 24.69 | 726,646 |
Jan 12, 2024 | 26.64 | 26.86 | 26.07 | 26.14 | 23.93 | 803,481 |
Jan 11, 2024 | 26.39 | 26.56 | 25.89 | 26.00 | 23.80 | 631,805 |
Jan 10, 2024 | 27.10 | 27.17 | 26.35 | 26.35 | 24.12 | 692,877 |
Jan 9, 2024 | 27.19 | 27.55 | 27.08 | 27.30 | 24.99 | 592,677 |
Jan 8, 2024 | 28.29 | 28.33 | 27.54 | 28.00 | 25.63 | 503,233 |
Jan 5, 2024 | 28.08 | 28.47 | 28.00 | 28.33 | 25.93 | 426,440 |
Jan 4, 2024 | 27.50 | 28.11 | 27.50 | 28.09 | 25.71 | 353,356 |
Jan 3, 2024 | 28.11 | 28.16 | 27.17 | 27.43 | 25.11 | 517,626 |
Jan 2, 2024 | 28.06 | 28.60 | 27.52 | 28.03 | 25.66 | 395,002 |
Dec 29, 2023 | 27.22 | 27.96 | 27.22 | 27.73 | 25.38 | 508,827 |
Dec 28, 2023 | 26.90 | 27.20 | 26.90 | 27.19 | 24.89 | 306,879 |
Dec 27, 2023 | 26.64 | 26.73 | 26.30 | 26.73 | 24.47 | 398,784 |
Dec 22, 2023 | 26.12 | 26.51 | 26.05 | 26.24 | 24.02 | 358,134 |
Dec 21, 2023 | 26.24 | 26.37 | 25.76 | 26.05 | 23.85 | 744,197 |
Dec 20, 2023 | 27.37 | 27.47 | 26.35 | 26.35 | 24.12 | 821,654 |
Dec 19, 2023 | 26.29 | 27.40 | 26.20 | 27.21 | 24.91 | 908,754 |
Dec 18, 2023 | 25.65 | 26.97 | 25.49 | 26.13 | 23.92 | 965,441 |
Dec 15, 2023 | 24.88 | 25.42 | 24.60 | 25.41 | 23.26 | 2,385,553 |
Dec 14, 2023 | 24.50 | 25.01 | 23.95 | 24.54 | 22.46 | 1,535,694 |
Dec 13, 2023 | 22.49 | 24.53 | 22.40 | 23.95 | 21.92 | 2,215,354 |
Dec 12, 2023 | 20.79 | 22.37 | 20.75 | 22.14 | 20.27 | 3,236,690 |
Dec 11, 2023 | 19.45 | 23.65 | 17.90 | 20.62 | 18.88 | 8,998,324 |
Dec 8, 2023 | 22.33 | 22.48 | 21.99 | 22.35 | 20.46 | 1,410,130 |
Dec 7, 2023 | 22.08 | 22.49 | 22.04 | 22.36 | 20.47 | 1,596,696 |
Dec 6, 2023 | 21.88 | 22.08 | 21.84 | 22.04 | 20.18 | 1,090,639 |
Dec 5, 2023 | 21.62 | 21.93 | 21.59 | 21.88 | 20.03 | 1,150,906 |
Dec 4, 2023 | 21.48 | 21.94 | 21.46 | 21.74 | 19.90 | 1,089,262 |
Dec 1, 2023 | 21.17 | 21.64 | 21.17 | 21.60 | 19.78 | 1,195,222 |
Nov 30, 2023 | 20.95 | 21.28 | 20.82 | 21.12 | 19.33 | 2,370,750 |
Nov 29, 2023 | 20.61 | 21.04 | 20.57 | 20.98 | 19.20 | 957,061 |
Nov 28, 2023 | 20.53 | 20.67 | 20.33 | 20.61 | 18.87 | 1,053,370 |
Nov 27, 2023 | 20.89 | 20.91 | 20.52 | 20.58 | 18.84 | 1,094,505 |
Nov 24, 2023 | 20.78 | 20.93 | 20.73 | 20.93 | 19.16 | 719,180 |
Nov 23, 2023 | 20.60 | 20.77 | 20.60 | 20.74 | 18.98 | 633,558 |
Nov 22, 2023 | 20.63 | 20.84 | 20.56 | 20.60 | 18.86 | 1,261,386 |
Nov 21, 2023 | 20.69 | 20.83 | 20.47 | 20.63 | 18.88 | 1,185,330 |
Nov 20, 2023 | 20.59 | 20.89 | 20.52 | 20.73 | 18.98 | 946,072 |
Nov 17, 2023 | 20.55 | 20.85 | 20.55 | 20.56 | 18.82 | 784,037 |
Nov 16, 2023 | 20.80 | 21.08 | 20.55 | 20.55 | 18.81 | 755,625 |
Nov 15, 2023 | 20.36 | 20.92 | 20.29 | 20.92 | 19.15 | 1,168,610 |
Nov 14, 2023 | 19.79 | 20.41 | 19.79 | 20.34 | 18.62 | 892,672 |
Nov 13, 2023 | 19.77 | 19.86 | 19.53 | 19.73 | 18.07 | 980,360 |
Nov 10, 2023 | 19.48 | 19.76 | 19.24 | 19.76 | 18.09 | 991,826 |
Nov 9, 2023 | 19.31 | 19.90 | 19.31 | 19.57 | 17.92 | 1,169,455 |
Nov 8, 2023 | 19.23 | 19.43 | 19.09 | 19.32 | 17.69 | 829,203 |
Nov 7, 2023 | 19.42 | 19.54 | 19.25 | 19.35 | 17.72 | 719,557 |
Nov 6, 2023 | 19.52 | 19.78 | 19.30 | 19.53 | 17.88 | 1,141,224 |
Nov 3, 2023 | 19.88 | 20.21 | 19.17 | 19.51 | 17.86 | 1,786,173 |
Nov 2, 2023 | 19.73 | 20.41 | 19.73 | 20.14 | 18.44 | 1,414,951 |
Nov 1, 2023 | 19.90 | 20.04 | 19.55 | 19.62 | 17.96 | 645,054 |
Oct 31, 2023 | 19.46 | 19.97 | 19.44 | 19.84 | 18.16 | 1,249,155 |
Related Tickers
SYENS.BR Syensqo SA/NV
71.03
+0.04%
SOLV.BR Solvac S.A.
102.00
0.00%
2NF.BE SYENSQO S.A.
71.06
0.00%
4005.T Sumitomo Chemical Company, Limited
400.60
-2.32%
SHECY Shin-Etsu Chemical Co., Ltd.
18.42
+0.05%
HUN Huntsman Corporation
22.00
-1.57%
BAS.DE BASF SE
44.65
+0.28%
ORBIA.MX Orbia Advance Corporation, S.A.B. de C.V.
18.36
-0.16%
4063.T Shin-Etsu Chemical Co., Ltd.
5,576.00
-3.11%
CE Celanese Corporation
125.97
-0.83%