Vicat S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	24.900	25.400	24.800	25.300	20.978	4,166
2023-01-05	24.850	25.000	24.725	24.725	20.501	3,294
2023-01-04	24.550	24.850	24.550	24.800	20.563	2,202
2023-01-03	24.150	24.450	24.100	24.350	20.190	7,545
2022-12-30	23.625	23.650	23.400	23.525	19.506	2,229
2022-12-29	23.425	23.711	23.246	23.575	19.548	5,834
2022-12-28	23.475	23.500	23.300	23.300	19.320	3,995
2022-12-23	22.850	23.200	22.850	23.125	19.175	4,408
2022-12-22	22.850	23.050	22.650	22.725	18.843	11,396
2022-12-21	22.500	22.850	22.500	22.825	18.926	3,716
2022-12-20	22.150	22.200	21.900	22.175	18.387	1,505
2022-12-19	22.100	22.219	22.100	22.175	18.387	1,825
2022-12-16	21.750	22.150	21.750	22.000	18.242	12,678
2022-12-15	22.450	22.450	21.900	21.950	18.200	4,886
2022-12-14	22.350	22.600	22.350	22.575	18.719	4,325
2022-12-13	22.350	22.700	22.150	22.300	18.491	6,238
2022-12-12	22.500	22.550	22.150	22.275	18.470	1,298
2022-12-09	22.500	22.600	22.150	22.500	18.656	8,563
2022-12-08	22.550	22.600	22.350	22.500	18.656	3,888
2022-12-07	22.950	22.950	22.550	22.625	18.760	2,821
2022-12-06	23.000	23.000	22.775	22.775	18.884	54,564
2022-12-05	23.025	23.200	22.900	22.975	19.050	1,897
2022-12-02	23.125	23.300	23.050	23.050	19.112	4,011
2022-12-01	23.125	23.200	22.700	23.125	19.175	5,426
2022-11-30	23.175	23.350	22.950	23.125	19.175	10,046
2022-11-29	23.700	23.700	23.200	23.350	19.361	5,649
2022-11-28	23.850	23.850	23.350	23.825	19.755	13,974
2022-11-25	23.475	23.925	23.450	23.925	19.838	8,123
2022-11-24	23.575	23.900	23.400	23.500	19.486	7,572
2022-11-23	23.475	23.500	23.396	23.475	19.465	6,610
2022-11-22	23.125	23.500	22.900	23.425	19.423	4,339
2022-11-21	22.950	23.100	22.500	22.975	19.050	3,829
2022-11-18	22.550	22.800	22.550	22.700	18.822	26,463
2022-11-17	22.650	22.700	22.150	22.400	18.573	13,514
2022-11-16	23.150	23.150	22.400	22.425	18.594	4,714
2022-11-15	23.425	23.425	23.425	23.425	19.423	11,960
2022-11-14	24.500	24.600	23.475	23.475	19.465	9,704
2022-11-11	24.475	24.475	24.475	24.475	20.294	7,116
2022-11-10	23.375	23.600	23.100	23.575	19.548	9,492
2022-11-09	23.650	23.650	23.200	23.375	19.382	13,554
2022-11-08	23.475	23.800	23.350	23.725	19.672	4,232
2022-11-07	23.551	23.796	23.551	23.625	19.589	4,024
2022-11-04	23.050	23.650	23.050	23.625	19.589	127,413
2022-11-03	22.850	22.850	22.850	22.850	18.947	8,869
2022-11-02	22.950	22.950	22.950	22.950	19.029	18,930
2022-11-01	23.825	23.825	23.825	23.825	19.755	9,103
2022-10-31	23.300	23.300	23.300	23.300	19.320	3,790
2022-10-28	22.900	22.900	22.900	22.900	18.988	16,115
2022-10-27	22.700	22.700	22.700	22.700	18.822	2,861
2022-10-26	22.575	22.575	22.575	22.575	18.719	5,085
2022-10-25	22.300	22.700	22.000	22.575	18.719	3,736
2022-10-24	22.750	22.950	22.200	22.600	18.739	2,635
2022-10-21	22.750	22.750	22.750	22.750	18.864	2,291
2022-10-20	23.150	23.150	23.150	23.150	19.195	1,659
2022-10-19	23.025	23.025	23.025	23.025	19.092	2,565
2022-10-18	22.775	22.775	22.775	22.775	18.884	634
2022-10-17	22.050	22.400	22.050	22.275	18.470	2,802
2022-10-14	21.853	22.400	21.853	22.050	18.283	6,989
2022-10-13	21.025	21.850	20.900	21.800	18.076	15,364
2022-10-12	21.775	21.900	19.860	21.025	17.433	57,278

← NewerPage 17 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.