Vidrala SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 82.000 | 83.300 | 81.700 | 82.700 | 81.108 | 22,867 |
| 2025-11-11 | 81.200 | 83.400 | 81.200 | 83.100 | 81.501 | 18,531 |
| 2025-11-10 | 81.900 | 82.700 | 81.000 | 81.400 | 79.833 | 25,278 |
| 2025-11-07 | 82.500 | 82.700 | 81.300 | 82.000 | 80.422 | 31,687 |
| 2025-11-06 | 81.700 | 82.700 | 81.300 | 81.900 | 80.324 | 33,238 |
| 2025-11-05 | 81.100 | 82.100 | 80.700 | 81.700 | 80.127 | 28,030 |
| 2025-11-04 | 81.600 | 81.600 | 80.600 | 81.500 | 79.931 | 29,159 |
| 2025-11-03 | 82.500 | 82.500 | 81.100 | 81.800 | 80.226 | 39,285 |
| 2025-10-31 | 84.000 | 84.600 | 82.300 | 82.600 | 81.010 | 53,480 |
| 2025-10-30 | 85.800 | 86.100 | 83.200 | 84.200 | 82.579 | 81,918 |
| 2025-10-29 | 88.200 | 92.800 | 87.700 | 87.700 | 81.916 | 237,067 |
| 2025-10-28 | 88.000 | 88.400 | 87.400 | 87.400 | 81.636 | 45,345 |
| 2025-10-27 | 89.400 | 89.500 | 88.200 | 88.300 | 82.477 | 25,501 |
| 2025-10-24 | 88.400 | 89.500 | 88.100 | 89.300 | 83.411 | 41,337 |
| 2025-10-23 | 88.800 | 88.800 | 86.200 | 88.000 | 82.196 | 66,093 |
| 2025-10-22 | 88.000 | 89.300 | 87.800 | 88.800 | 82.944 | 35,540 |
← NewerPage 5 of 5 · 256 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-13 | 0.4687 EUR |
| 2026-02-11 | 1.2318 EUR |
| 2025-07-11 | 0.4261 EUR |
| 2025-02-12 | 1.1198 EUR |
| 2024-07-11 | 0.3874 EUR |
| 2024-07-10 | 4.0000 EUR |
| 2024-02-13 | 1.0180 EUR |
| 2023-07-12 | 0.3369 EUR |
| 2023-04-20 | 0.2894 EUR |
| 2023-02-13 | 0.8852 EUR |
| 2022-09-22 | 0.1823 EUR |
| 2022-07-12 | 0.3209 EUR |
| 2022-02-11 | 0.8430 EUR |
| 2021-07-12 | 0.3209 EUR |
| 2021-02-11 | 0.8430 EUR |
| 2020-07-10 | 0.3209 EUR |
| 2020-02-12 | 0.8430 EUR |
| 2019-07-10 | 0.2917 EUR |
| 2019-02-12 | 0.7664 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.