Vicat S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	27.575	27.800	27.300	27.775	23.030	7,526
2023-03-30	27.525	28.000	27.450	27.575	22.864	1,214
2023-03-29	27.125	27.625	27.050	27.625	22.906	5,486
2023-03-28	27.025	27.150	26.900	27.025	22.408	11,124
2023-03-27	27.221	27.221	26.925	26.950	22.346	2,874
2023-03-24	27.300	27.300	26.793	27.225	22.574	8,240
2023-03-23	27.575	27.600	27.050	27.425	22.740	2,540
2023-03-22	28.600	28.700	27.650	27.675	22.947	9,822
2023-03-21	28.350	28.750	28.350	28.550	23.673	6,734
2023-03-20	28.000	28.400	27.200	28.025	23.238	8,964
2023-03-17	28.300	28.550	27.700	27.800	23.051	8,908
2023-03-16	28.250	28.350	27.950	28.225	23.403	7,457
2023-03-15	28.550	28.550	27.800	28.050	23.258	7,430
2023-03-14	28.350	29.000	28.350	28.825	23.901	8,693
2023-03-13	28.750	28.750	27.550	27.950	23.175	109,543
2023-03-10	29.125	29.150	28.650	28.950	24.005	7,278
2023-03-09	29.125	29.550	29.050	29.500	24.461	4,206
2023-03-08	29.025	29.250	28.900	29.200	24.212	4,397
2023-03-07	29.350	29.350	29.050	29.125	24.150	1,487
2023-03-06	29.950	29.950	29.596	29.725	24.647	1,915
2023-03-03	30.060	30.450	30.060	30.175	25.020	1,560
2023-03-02	29.850	30.200	29.850	30.200	25.041	4,785
2023-03-01	29.925	29.950	29.650	29.750	24.668	1,651
2023-02-28	30.100	30.100	29.650	29.700	24.626	5,488
2023-02-27	30.150	30.500	30.150	30.325	25.145	3,881
2023-02-24	30.200	30.450	30.000	30.125	24.979	2,126
2023-02-23	29.950	30.450	29.950	30.250	25.082	2,712
2023-02-22	30.100	30.100	29.700	29.925	24.813	3,707
2023-02-21	30.500	30.600	30.050	30.350	25.165	4,205
2023-02-20	29.800	30.950	29.800	30.525	25.310	12,099
2023-02-17	28.500	29.600	28.450	29.400	24.378	15,722
2023-02-16	28.950	28.950	28.500	28.575	23.694	6,539
2023-02-15	27.350	29.350	27.350	29.125	24.150	36,502
2023-02-14	26.300	26.600	26.250	26.525	21.994	3,258
2023-02-13	26.600	26.600	26.150	26.275	21.786	2,463
2023-02-10	27.025	27.100	26.724	26.775	22.201	4,707
2023-02-09	27.112	27.623	27.112	27.175	22.533	5,516
2023-02-08	25.750	27.150	25.750	26.625	22.077	9,497
2023-02-07	25.800	25.800	25.498	25.575	21.206	2,985
2023-02-06	25.725	25.850	25.500	25.575	21.206	3,584
2023-02-03	26.000	26.000	25.750	25.875	21.455	1,814
2023-02-02	26.000	26.150	25.800	25.975	21.538	3,004
2023-02-01	25.850	26.050	25.850	25.950	21.517	8,667
2023-01-31	25.425	25.800	25.350	25.625	21.248	5,553
2023-01-30	25.475	25.600	24.750	25.475	21.123	9,551
2023-01-27	25.575	25.750	25.500	25.700	21.310	17,922
2023-01-26	25.600	25.600	25.450	25.500	21.144	1,434
2023-01-25	25.300	25.650	25.300	25.500	21.144	3,540
2023-01-24	25.275	25.300	25.000	25.150	20.854	3,429
2023-01-23	25.225	25.450	25.050	25.125	20.833	3,076
2023-01-20	25.025	25.200	24.750	25.125	20.833	12,178
2023-01-19	25.000	25.000	24.750	24.925	20.667	9,212
2023-01-18	24.900	25.100	24.900	24.975	20.709	9,985
2023-01-17	24.550	24.950	24.550	24.850	20.605	9,154
2023-01-16	24.850	24.950	24.550	24.675	20.460	24,469
2023-01-13	24.650	24.800	24.350	24.700	20.481	5,779
2023-01-12	24.350	24.650	24.350	24.625	20.418	3,358
2023-01-11	24.500	24.500	24.250	24.350	20.190	109,133
2023-01-10	25.150	25.150	24.600	24.725	20.501	4,632
2023-01-09	25.475	25.500	25.050	25.325	20.999	7,974

← NewerPage 16 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.