Vicat S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	29.700	29.700	29.349	29.525	25.993	1,807
2023-09-22	30.050	30.050	29.650	29.725	26.169	4,420
2023-09-21	30.250	30.700	30.250	30.500	26.851	4,547
2023-09-20	31.025	31.150	30.344	30.550	26.895	7,554
2023-09-19	31.125	31.125	30.950	31.125	27.401	3,173
2023-09-18	31.750	31.750	31.100	31.125	27.401	1,632
2023-09-15	31.750	32.200	31.750	31.775	27.974	5,863
2023-09-14	31.350	31.700	31.350	31.600	27.820	2,830
2023-09-13	31.225	31.450	31.122	31.175	27.445	2,250
2023-09-12	31.150	31.300	31.150	31.275	27.533	1,995
2023-09-11	31.050	31.250	31.050	31.225	27.489	1,202
2023-09-08	31.175	31.250	30.900	30.925	27.225	2,327
2023-09-07	30.950	31.150	30.950	31.075	27.357	1,678
2023-09-06	31.150	31.150	30.750	31.025	27.313	3,576
2023-09-05	30.895	31.200	30.895	31.175	27.445	2,695
2023-09-04	31.300	31.400	30.850	30.950	27.247	2,183
2023-09-01	31.175	31.300	31.150	31.175	27.445	3,330
2023-08-31	31.225	31.225	31.225	31.225	27.489	4,477
2023-08-30	30.950	31.750	30.950	31.475	27.709	2,057
2023-08-29	31.225	31.300	31.050	31.050	27.335	2,041
2023-08-25	31.025	31.400	30.950	30.950	27.247	2,260
2023-08-24	31.300	31.300	30.850	30.875	27.181	4,250
2023-08-23	31.575	31.950	31.499	31.525	27.753	2,083
2023-08-22	31.675	32.000	31.549	31.650	27.864	2,731
2023-08-21	31.600	32.000	31.600	31.725	27.930	2,694
2023-08-18	31.575	31.750	31.300	31.675	27.886	2,992
2023-08-17	31.775	31.950	31.675	31.675	27.886	3,909
2023-08-16	32.000	32.000	31.824	31.850	28.040	2,322
2023-08-15	32.000	32.100	31.850	31.975	28.150	1,094
2023-08-14	31.775	32.200	31.750	31.875	28.062	2,448
2023-08-11	31.875	31.950	31.748	31.750	27.952	6,067
2023-08-10	31.875	31.875	31.875	31.875	28.062	2,528
2023-08-09	31.925	32.200	31.749	31.800	27.996	3,023
2023-08-08	31.650	31.850	31.650	31.775	27.974	3,452
2023-08-07	31.550	31.950	31.550	31.650	27.864	4,706
2023-08-04	31.200	31.700	31.200	31.525	27.753	2,599
2023-08-03	31.025	31.400	31.000	31.125	27.401	5,534
2023-08-02	30.700	31.150	30.700	31.050	27.335	6,723
2023-08-01	30.900	31.450	30.825	30.825	27.137	1,879
2023-07-31	30.900	31.150	30.700	30.825	27.137	2,063
2023-07-28	30.750	31.500	30.633	30.900	27.203	5,265
2023-07-27	30.200	31.250	29.800	30.900	27.203	9,861
2023-07-26	30.100	30.150	29.950	30.050	26.455	3,095
2023-07-25	29.931	30.150	29.931	30.025	26.433	2,886
2023-07-24	29.525	29.800	29.500	29.750	26.191	1,640
2023-07-21	29.525	29.750	29.525	29.525	25.993	2,591
2023-07-20	29.350	29.650	29.350	29.525	25.993	585
2023-07-19	29.225	29.400	29.150	29.175	25.685	3,000
2023-07-18	29.475	29.500	28.900	29.200	25.707	72,595
2023-07-17	29.475	29.550	29.100	29.100	25.619	1,327
2023-07-14	29.925	30.000	29.750	29.750	26.191	1,157
2023-07-13	29.850	30.200	29.850	29.875	26.301	2,559
2023-07-12	29.825	29.850	29.547	29.800	26.235	4,756
2023-07-11	29.325	29.850	29.150	29.825	26.257	3,779
2023-07-10	29.475	29.550	29.047	29.100	25.619	3,113
2023-07-07	29.225	29.600	29.150	29.500	25.971	1,997
2023-07-06	28.950	29.450	28.950	29.125	25.641	6,139
2023-07-05	28.550	28.550	28.300	28.500	25.090	2,008
2023-07-04	28.700	28.700	28.300	28.475	25.068	4,267
2023-07-03	29.025	29.500	28.700	28.800	25.354	1,273

← NewerPage 14 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.