Vicat S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	35.825	36.225	35.800	36.225	33.729	338
2024-06-11	36.050	36.050	35.900	36.050	33.566	1,754
2024-06-10	36.300	36.300	36.300	36.300	33.799	0
2024-06-07	37.025	37.050	36.750	37.000	34.451	46
2024-06-06	36.850	37.100	36.850	37.100	34.544	1,215
2024-06-05	36.750	36.800	36.550	36.550	34.032	98
2024-06-04	36.600	36.850	36.600	36.600	34.078	574
2024-06-03	36.550	36.650	36.400	36.575	34.055	1,614
2024-05-31	36.400	36.500	36.000	36.100	33.613	4,701
2024-05-30	35.900	36.350	35.900	36.350	33.846	379
2024-05-29	36.050	36.050	35.600	35.850	33.380	561
2024-05-28	36.725	36.850	36.725	36.725	34.195	0
2024-05-24	36.650	36.800	36.650	36.750	34.218	184
2024-05-23	36.750	36.925	36.750	36.925	34.381	40
2024-05-22	37.025	37.100	36.700	36.850	34.311	0
2024-05-21	37.025	37.250	36.950	37.050	34.497	323
2024-05-20	37.300	37.300	37.100	37.150	34.591	665
2024-05-17	36.550	37.350	36.550	37.350	34.777	10
2024-05-16	36.600	36.750	36.250	36.450	33.939	30
2024-05-15	36.100	36.650	36.100	36.550	34.032	153
2024-05-14	36.150	36.350	35.725	35.725	33.264	0
2024-05-13	36.250	36.600	36.250	36.250	33.753	831
2024-05-10	35.700	35.950	35.700	35.900	33.427	1,037
2024-05-09	35.475	35.600	35.400	35.525	33.078	392
2024-05-08	35.825	35.850	35.600	35.700	33.240	596
2024-05-07	35.625	35.800	35.500	35.800	33.334	0
2024-05-03	34.800	34.900	34.550	34.575	32.193	147
2024-05-02	34.700	35.100	34.400	34.825	32.426	536
2024-05-01	34.900	34.900	34.900	34.900	32.496	0
2024-04-30	35.125	35.350	34.650	34.900	32.496	1,876
2024-04-29	35.025	35.250	34.850	35.125	32.705	586
2024-04-26	36.700	36.851	36.700	36.700	32.309	842
2024-04-25	36.650	36.750	36.300	36.450	32.089	3,756
2024-04-24	36.550	36.750	36.444	36.725	32.331	2,210
2024-04-23	36.300	36.525	36.300	36.525	32.155	526
2024-04-22	36.000	36.150	35.998	36.025	31.715	2,584
2024-04-19	36.150	36.248	35.850	36.225	31.891	2,329
2024-04-18	36.200	36.450	36.150	36.425	32.067	2,800
2024-04-17	36.198	36.600	36.198	36.475	32.111	1,243
2024-04-16	36.301	36.301	35.903	36.275	31.935	1,572
2024-04-15	36.000	36.700	35.950	36.675	32.287	313,659
2024-04-12	36.650	36.900	36.398	36.525	32.155	140,324
2024-04-11	36.950	36.950	36.599	36.775	32.375	5,585
2024-04-10	36.700	36.900	36.600	36.600	32.221	3,407
2024-04-09	37.700	37.700	36.698	36.875	32.463	3,430
2024-04-08	38.100	38.350	37.696	37.850	33.322	4,199
2024-04-05	37.575	38.150	37.500	38.050	33.498	5,700
2024-04-04	37.580	37.750	37.580	37.700	33.190	3,179
2024-04-03	36.650	37.650	36.600	37.600	33.102	75,410
2024-04-02	36.500	36.750	36.488	36.625	32.243	2,857
2024-03-28	36.800	36.850	36.300	36.625	32.243	1,043
2024-03-27	36.500	36.750	36.250	36.675	32.287	3,321
2024-03-26	36.100	36.450	35.900	36.200	31.869	1,369
2024-03-25	35.725	36.052	35.550	35.975	31.671	1,432
2024-03-22	35.125	35.552	35.100	35.375	31.143	1,748
2024-03-21	34.849	35.098	34.849	35.050	30.857	1,374
2024-03-20	34.400	34.601	34.350	34.425	30.307	5,056
2024-03-19	34.650	34.850	34.400	34.550	30.417	2,249
2024-03-18	34.700	34.800	34.450	34.800	30.637	1,740
2024-03-15	35.125	35.350	34.648	34.925	30.747	7,925

← NewerPage 11 of 22 · 1,262 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.