Vicat S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	30.100	30.400	30.100	30.300	28.213	2,125
2024-09-04	30.350	30.350	30.075	30.075	28.003	66
2024-09-03	30.900	30.900	30.750	30.750	28.632	282
2024-09-02	31.625	31.800	31.450	31.625	29.446	208
2024-08-30	31.275	31.550	31.150	31.550	29.376	30
2024-08-29	31.100	31.400	31.100	31.350	29.190	136
2024-08-28	31.050	31.050	31.050	31.050	28.911	0
2024-08-27	31.475	31.575	31.366	31.575	29.400	528
2024-08-23	30.800	31.425	30.800	31.425	29.260	356
2024-08-22	30.700	30.750	30.500	30.750	28.632	3,609
2024-08-21	30.500	30.625	30.500	30.625	28.515	500
2024-08-20	30.475	30.475	30.475	30.475	28.375	0
2024-08-19	30.650	30.650	30.500	30.650	28.538	33
2024-08-16	30.400	30.600	30.300	30.400	28.306	367
2024-08-15	29.900	30.400	29.900	30.375	28.282	2
2024-08-14	29.675	29.700	29.675	29.675	27.631	94
2024-08-13	29.575	29.650	29.475	29.475	27.444	3
2024-08-12	30.050	30.050	29.650	29.800	27.747	301
2024-08-09	30.000	30.100	29.900	29.950	27.887	102
2024-08-08	30.400	30.400	29.975	29.975	27.910	143
2024-08-07	30.650	30.850	30.650	30.775	28.655	36
2024-08-06	30.850	30.850	30.250	30.475	28.375	37
2024-08-05	31.050	31.050	30.450	31.050	28.911	46
2024-08-02	31.300	31.400	31.300	31.375	29.213	892
2024-08-01	32.050	32.050	31.650	31.650	29.469	3
2024-07-31	32.500	32.500	31.800	32.225	30.005	964
2024-07-30	32.600	32.600	32.000	32.550	30.307	299
2024-07-29	33.050	33.050	32.350	32.350	30.121	92
2024-07-26	34.100	34.100	33.000	33.200	30.913	1,221
2024-07-25	35.050	35.050	34.500	34.850	32.449	423
2024-07-24	36.400	36.400	35.800	35.875	33.403	429
2024-07-23	36.250	36.400	36.250	36.325	33.822	320
2024-07-22	35.900	36.000	35.900	35.925	33.450	10
2024-07-19	35.775	35.850	35.725	35.725	33.264	20
2024-07-18	35.850	36.000	35.850	35.850	33.380	1
2024-07-17	35.325	35.500	35.100	35.500	33.054	3
2024-07-16	35.050	35.350	35.050	35.350	32.915	8
2024-07-15	34.950	35.075	34.750	35.075	32.659	88
2024-07-12	34.550	34.875	34.550	34.875	32.472	161
2024-07-11	34.000	34.750	34.000	34.750	32.356	2
2024-07-10	33.575	33.850	33.500	33.750	31.425	382
2024-07-09	33.675	33.900	33.400	33.600	31.285	52
2024-07-08	33.450	33.450	33.450	33.450	31.145	0
2024-07-05	33.300	33.300	33.180	33.225	30.936	523
2024-07-04	33.500	33.500	33.450	33.500	31.192	240
2024-07-03	33.350	33.350	33.350	33.350	31.052	0
2024-07-02	33.600	33.600	33.250	33.250	30.959	13
2024-07-01	33.875	34.050	33.875	33.875	31.541	3
2024-06-28	33.500	33.500	33.250	33.400	31.099	206
2024-06-27	34.200	34.500	34.200	34.225	31.867	431
2024-06-26	34.000	34.150	33.600	33.975	31.634	166
2024-06-25	33.925	33.950	33.850	33.900	31.564	124
2024-06-24	33.400	34.100	33.400	34.075	31.727	667
2024-06-21	34.000	34.000	33.500	33.500	31.192	100
2024-06-20	34.475	34.550	34.475	34.475	32.100	38
2024-06-19	34.300	34.475	34.250	34.475	32.100	147
2024-06-18	34.750	34.750	34.275	34.275	31.914	425
2024-06-17	34.500	35.000	34.500	34.975	32.565	426
2024-06-14	35.525	35.750	34.250	34.850	32.449	131
2024-06-13	36.000	36.300	35.800	35.825	33.357	532

← NewerPage 10 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	2.0000 EUR
2025-04-29	2.0000 EUR
2024-04-29	2.0000 EUR
2023-04-25	1.6500 EUR
2022-04-29	1.6500 EUR
2021-04-26	1.5000 EUR
2020-04-20	1.5000 EUR
2019-04-25	1.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.