Vicat S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	33.950	33.950	33.050	33.100	29.140	4,722
2023-12-15	34.000	34.500	34.000	34.250	30.152	7,214
2023-12-14	33.650	34.100	33.650	33.675	29.646	4,684
2023-12-13	33.425	33.750	33.300	33.450	29.448	2,509
2023-12-12	32.650	33.350	32.650	33.275	29.294	11,018
2023-12-11	33.175	33.300	32.850	33.000	29.052	6,350
2023-12-08	32.850	33.300	32.850	33.125	29.162	3,219
2023-12-07	32.600	32.800	32.578	32.800	28.876	2,974
2023-12-06	32.850	33.000	32.600	32.625	28.722	3,459
2023-12-05	32.600	33.000	32.500	32.800	28.876	3,225
2023-12-04	33.525	33.750	32.600	32.725	28.810	2,506
2023-12-01	33.200	33.950	33.200	33.725	29.690	5,725
2023-11-30	32.850	33.051	32.850	33.025	29.074	5,545
2023-11-29	32.100	32.750	32.100	32.600	28.700	6,567
2023-11-28	31.650	32.000	31.650	31.900	28.084	2,801
2023-11-27	31.750	31.750	31.450	31.700	27.908	4,203
2023-11-24	31.225	31.600	31.200	31.400	27.643	2,236
2023-11-23	32.200	32.200	31.450	31.500	27.731	4,221
2023-11-22	32.200	32.400	32.048	32.150	28.304	1,519
2023-11-21	32.450	32.650	32.225	32.225	28.370	1,238
2023-11-20	33.075	33.300	32.300	32.425	28.546	7,447
2023-11-17	32.850	33.400	32.850	33.250	29.272	5,086
2023-11-16	32.350	32.800	32.350	32.575	28.678	2,874
2023-11-15	32.400	32.400	32.150	32.325	28.458	3,436
2023-11-14	31.850	32.500	31.850	32.425	28.546	5,466
2023-11-13	31.600	31.900	31.600	31.850	28.040	3,240
2023-11-10	30.800	31.700	30.800	31.525	27.753	3,749
2023-11-09	30.200	30.900	30.150	30.625	26.961	7,800
2023-11-08	29.250	30.450	29.250	30.400	26.763	28,573
2023-11-07	28.800	28.850	28.598	28.625	25.200	5,280
2023-11-06	29.175	29.203	28.774	28.825	25.377	123,660
2023-11-03	29.475	29.550	29.125	29.125	25.641	6,186
2023-11-02	29.525	29.650	29.300	29.325	25.817	10,743
2023-11-01	29.225	29.579	29.193	29.375	25.861	2,564
2023-10-31	28.998	29.199	28.998	29.100	25.619	4,446
2023-10-30	28.400	29.000	28.400	28.975	25.509	9,013
2023-10-27	28.550	28.550	28.372	28.450	25.046	2,805
2023-10-26	28.200	28.700	28.200	28.500	25.090	5,978
2023-10-25	28.700	28.700	28.298	28.300	24.914	3,640
2023-10-24	28.300	28.700	28.172	28.625	25.200	4,320
2023-10-23	28.100	28.250	27.800	28.225	24.848	2,487
2023-10-20	28.900	29.000	28.150	28.150	24.782	83,697
2023-10-19	29.025	29.350	28.900	29.150	25.663	4,274
2023-10-18	29.475	29.700	29.000	29.150	25.663	7,234
2023-10-17	29.300	29.650	29.300	29.525	25.993	2,080
2023-10-16	29.075	29.350	29.000	29.275	25.773	3,073
2023-10-13	29.275	29.500	29.194	29.200	25.707	3,543
2023-10-12	29.448	29.700	29.448	29.525	25.993	2,110
2023-10-11	29.225	29.302	29.121	29.200	25.707	4,196
2023-10-10	29.050	29.550	29.050	29.375	25.861	7,911
2023-10-09	28.650	28.802	27.900	28.675	25.244	14,510
2023-10-06	28.450	29.250	28.450	28.900	25.443	12,600
2023-10-05	28.150	28.350	28.050	28.200	24.826	4,097
2023-10-04	28.000	28.250	28.000	28.125	24.760	13,920
2023-10-03	28.550	28.550	27.975	27.975	24.628	29,054
2023-10-02	29.075	29.400	28.744	28.825	25.377	12,893
2023-09-29	29.075	29.250	28.950	29.100	25.619	6,682
2023-09-28	29.007	29.337	29.007	29.125	25.641	4,411
2023-09-27	28.900	29.050	28.848	28.950	25.487	4,994
2023-09-26	29.300	29.300	28.948	29.075	25.597	5,123

← NewerPage 13 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.