Vicat S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	35.375	35.500	35.147	35.300	31.077	1,432
2024-03-13	35.575	35.600	35.343	35.475	31.231	864
2024-03-12	35.575	35.750	35.398	35.450	31.209	1,696
2024-03-11	35.250	35.604	35.250	35.525	31.275	1,342
2024-03-08	35.275	35.400	35.150	35.300	31.077	132,135
2024-03-07	35.025	35.500	34.950	35.250	31.033	89,958
2024-03-06	35.078	35.200	35.078	35.125	30.923	1,219
2024-03-05	35.100	35.100	34.999	35.075	30.879	1,489
2024-03-04	35.175	35.275	34.900	35.275	31.055	2,933
2024-03-01	35.375	35.650	35.225	35.225	31.011	1,968
2024-02-29	35.325	35.500	35.300	35.450	31.209	2,981
2024-02-28	35.100	35.461	35.100	35.350	31.121	1,787
2024-02-27	35.125	35.298	34.900	35.200	30.989	1,933
2024-02-26	34.950	35.300	34.950	35.100	30.901	1,589
2024-02-23	34.650	35.000	34.600	34.900	30.725	2,532
2024-02-22	34.350	34.650	34.300	34.625	30.483	1,787
2024-02-21	33.825	34.250	33.700	34.075	29.998	1,938
2024-02-20	34.750	34.750	33.775	33.775	29.734	3,000
2024-02-19	35.350	35.350	34.794	34.800	30.637	1,641
2024-02-16	35.475	35.500	35.250	35.325	31.099	3,745
2024-02-15	35.225	35.504	34.900	35.425	31.187	4,476
2024-02-14	35.875	37.000	34.948	35.100	30.901	11,277
2024-02-13	34.450	34.500	33.200	33.350	29.360	2,570
2024-02-12	34.450	34.650	34.150	34.450	30.329	2,566
2024-02-09	34.700	34.900	34.425	34.425	30.307	2,294
2024-02-08	34.800	34.973	34.800	34.800	30.637	2,911
2024-02-07	34.950	35.050	34.730	34.750	30.593	2,666
2024-02-06	34.850	35.000	34.650	34.950	30.769	2,429
2024-02-05	35.125	35.300	34.648	34.650	30.505	1,508
2024-02-02	35.675	35.700	35.150	35.150	30.945	3,678
2024-02-01	36.000	36.000	35.498	35.525	31.275	2,270
2024-01-31	36.250	36.300	35.925	35.925	31.627	5,358
2024-01-30	36.000	36.400	35.874	36.375	32.023	3,010
2024-01-29	36.650	36.800	35.950	35.950	31.649	3,482
2024-01-26	36.250	36.652	36.250	36.600	32.221	2,396
2024-01-25	35.150	35.925	35.150	35.925	31.627	1,667
2024-01-24	34.754	35.202	34.754	35.125	30.923	1,685
2024-01-23	34.648	34.950	34.648	34.650	30.505	1,546
2024-01-22	34.353	34.602	34.353	34.475	30.351	932
2024-01-19	34.200	34.350	34.100	34.100	30.020	2,908
2024-01-18	34.300	34.450	34.050	34.125	30.042	1,730
2024-01-17	34.100	34.302	33.730	34.225	30.130	1,683
2024-01-16	34.350	34.400	34.184	34.200	30.108	1,806
2024-01-15	34.350	34.400	34.250	34.375	30.263	2,028
2024-01-12	34.008	34.600	34.008	34.425	30.307	1,884
2024-01-11	33.450	34.250	33.450	34.000	29.932	4,673
2024-01-10	33.875	33.900	33.350	33.375	29.382	2,112
2024-01-09	33.800	34.100	33.800	33.900	29.844	1,981
2024-01-08	33.300	33.752	33.300	33.725	29.690	2,220
2024-01-05	32.800	33.300	32.750	33.275	29.294	882
2024-01-04	32.550	33.152	32.550	33.050	29.096	4,845
2024-01-03	32.900	33.100	32.500	32.600	28.700	6,820
2024-01-02	32.850	33.150	32.694	33.000	29.052	2,621
2023-12-29	33.075	33.300	32.850	33.000	29.052	3,601
2023-12-28	33.325	33.350	33.079	33.200	29.228	1,907
2023-12-27	32.752	33.050	32.752	33.025	29.074	2,811
2023-12-22	33.075	33.100	32.808	33.025	29.074	3,094
2023-12-21	33.175	33.200	32.900	33.175	29.206	2,252
2023-12-20	33.325	33.500	33.050	33.275	29.294	1,757
2023-12-19	33.025	33.450	32.900	33.300	29.316	2,618

← NewerPage 12 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.