Vicat S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	28.950	29.250	28.900	29.200	25.707	1,660
2023-06-29	28.650	28.950	28.450	28.875	25.421	4,988
2023-06-28	28.500	28.750	28.355	28.525	25.112	1,652
2023-06-27	28.350	28.603	28.350	28.375	24.980	2,290
2023-06-26	28.000	28.050	27.839	27.925	24.584	1,721
2023-06-23	28.050	28.100	27.800	28.000	24.650	988
2023-06-22	28.050	28.250	28.050	28.075	24.716	3,402
2023-06-21	27.800	28.100	27.800	27.975	24.628	10,498
2023-06-20	27.800	27.950	27.800	27.875	24.540	1,630
2023-06-19	27.825	27.950	27.750	27.825	24.496	5,405
2023-06-16	27.875	28.000	27.850	27.900	24.562	2,620
2023-06-15	27.925	28.000	27.750	27.875	24.540	4,677
2023-06-14	27.700	28.350	27.700	27.950	24.606	6,395
2023-06-13	27.025	27.600	27.005	27.550	24.254	2,934
2023-06-12	26.800	27.050	26.800	26.900	23.682	801
2023-06-09	26.600	26.800	26.600	26.675	23.484	2,230
2023-06-08	26.250	26.450	26.250	26.325	23.176	2,160
2023-06-07	26.000	26.250	25.827	26.175	23.044	2,346
2023-06-06	25.900	26.150	25.900	26.050	22.934	1,447
2023-06-05	26.050	26.100	25.800	25.875	22.779	1,272
2023-06-02	25.125	26.000	25.100	25.925	22.823	1,665
2023-06-01	25.025	25.150	24.950	24.975	21.987	802
2023-05-31	25.175	25.200	24.969	25.075	22.075	4,229
2023-05-30	25.575	25.700	25.250	25.325	22.295	212
2023-05-26	25.375	25.400	25.050	25.325	22.295	5,097
2023-05-25	25.625	25.653	25.300	25.375	22.339	1,712
2023-05-24	25.705	25.705	25.550	25.575	22.515	1,755
2023-05-23	26.100	26.150	26.000	26.050	22.934	2,249
2023-05-22	26.350	26.350	26.150	26.225	23.088	1,565
2023-05-19	26.450	26.550	26.400	26.425	23.264	2,354
2023-05-18	26.400	26.600	26.375	26.375	23.220	1,245
2023-05-17	26.250	26.600	26.050	26.300	23.154	6,093
2023-05-16	26.300	26.300	26.100	26.200	23.066	2,697
2023-05-15	26.300	26.300	26.100	26.250	23.110	2,279
2023-05-12	26.450	26.450	26.150	26.275	23.132	2,816
2023-05-11	26.900	26.900	26.500	26.575	23.396	2,261
2023-05-10	27.175	27.200	26.798	26.875	23.660	1,210
2023-05-09	27.275	27.300	26.750	27.025	23.792	5,296
2023-05-05	26.500	27.053	26.400	26.725	23.528	2,770
2023-05-04	26.750	26.850	26.250	26.300	23.154	3,805
2023-05-03	26.600	26.950	26.550	26.550	23.374	1,356
2023-05-02	26.600	26.900	26.550	26.550	23.374	1,816
2023-04-28	26.550	26.652	26.450	26.550	23.374	1,144
2023-04-27	26.700	26.700	26.300	26.375	23.220	135,723
2023-04-26	26.850	26.900	26.400	26.750	23.550	5,836
2023-04-25	26.950	26.950	26.350	26.825	23.616	6,504
2023-04-24	28.750	28.750	28.300	28.375	23.528	1,441
2023-04-21	29.725	29.778	28.850	28.850	23.922	2,010
2023-04-20	29.500	30.250	29.500	29.775	24.689	14,179
2023-04-19	29.150	29.450	29.150	29.350	24.336	3,660
2023-04-18	29.024	29.300	29.024	29.150	24.170	6,596
2023-04-17	28.450	29.050	28.450	28.800	23.880	116,191
2023-04-14	28.250	28.700	28.250	28.525	23.652	4,070
2023-04-13	28.050	28.100	27.800	28.025	23.238	7,962
2023-04-12	27.750	28.100	27.750	28.025	23.238	6,996
2023-04-11	27.400	27.650	27.400	27.575	22.864	6,167
2023-04-06	27.225	27.225	27.225	27.225	22.574	2,275
2023-04-05	27.450	27.450	27.050	27.175	22.533	2,049
2023-04-04	27.875	28.150	27.645	27.750	23.010	2,535
2023-04-03	27.700	27.950	27.700	27.825	23.072	3,111

← NewerPage 15 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.