Vicat S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	23.025	23.200	22.850	23.150	19.195	10,329
2022-10-10	22.300	23.100	22.300	23.000	19.071	2,250
2022-10-07	22.850	22.900	22.413	22.500	18.656	3,552
2022-10-06	23.675	23.700	22.898	22.925	19.009	5,083
2022-10-05	23.550	23.550	23.250	23.400	19.403	1,440
2022-10-04	23.500	23.700	23.500	23.575	19.548	3,022
2022-10-03	23.025	23.150	22.850	23.025	19.092	6,627
2022-09-30	22.900	23.300	22.900	23.150	19.195	6,022
2022-09-29	22.900	22.900	22.500	22.725	18.843	6,426
2022-09-28	22.900	23.200	22.600	23.075	19.133	12,523
2022-09-27	23.275	23.350	23.050	23.100	19.154	6,519
2022-09-26	23.075	23.150	22.650	23.075	19.133	9,663
2022-09-23	22.800	23.075	22.500	23.075	19.133	17,903
2022-09-22	23.075	23.100	22.700	22.825	18.926	4,657
2022-09-21	23.125	23.250	22.950	23.175	19.216	3,078
2022-09-20	23.450	23.450	23.146	23.175	19.216	731
2022-09-16	23.025	23.400	22.848	23.225	19.258	8,691
2022-09-15	23.075	23.200	22.850	23.025	19.092	5,047
2022-09-14	23.075	23.250	22.750	23.125	19.175	5,006
2022-09-13	23.805	23.805	23.250	23.275	19.299	1,912
2022-09-12	23.750	24.200	23.750	23.925	19.838	11,191
2022-09-09	23.704	23.704	22.850	23.550	19.527	21,979
2022-09-08	24.650	24.650	24.400	24.475	20.294	2,597
2022-09-07	24.550	24.650	24.450	24.575	20.377	11,328
2022-09-06	24.500	24.650	24.450	24.550	20.356	2,538
2022-09-05	24.850	24.850	24.500	24.500	20.315	1,723
2022-09-02	24.750	25.300	24.650	25.300	20.978	7,415
2022-09-01	24.800	24.800	24.400	24.675	20.460	8,467
2022-08-31	25.425	25.605	25.100	25.125	20.833	5,321
2022-08-30	25.200	25.750	25.200	25.400	21.061	8,486
2022-08-26	25.475	25.600	25.050	25.125	20.833	4,645
2022-08-25	25.375	25.400	25.200	25.350	21.020	2,745
2022-08-24	25.425	25.550	25.154	25.225	20.916	5,338
2022-08-23	25.375	25.516	25.250	25.500	21.144	1,176
2022-08-22	25.800	25.800	25.450	25.500	21.144	4,757
2022-08-19	26.200	26.450	26.150	26.150	21.683	3,997
2022-08-18	26.550	26.600	26.400	26.425	21.911	3,174
2022-08-17	27.100	27.100	26.600	26.625	22.077	4,961
2022-08-16	27.225	27.450	27.100	27.175	22.533	602
2022-08-15	27.025	27.300	26.750	27.250	22.595	736
2022-08-12	27.015	27.100	27.015	27.100	22.471	2,890
2022-08-11	26.800	26.900	26.730	26.825	22.243	3,601
2022-08-10	26.450	26.900	26.350	26.700	22.139	4,479
2022-08-09	27.025	27.200	26.350	26.375	21.869	4,865
2022-08-08	27.100	27.100	26.850	26.900	22.305	1,753
2022-08-05	26.600	27.000	26.600	26.950	22.346	9,277
2022-08-04	25.700	26.418	25.700	26.400	21.890	9,898
2022-08-03	24.750	25.700	24.400	25.650	21.268	7,247
2022-08-02	24.900	24.900	24.600	24.625	20.418	5,890
2022-08-01	25.525	25.700	24.800	24.800	20.563	5,429
2022-07-29	25.025	25.700	24.500	25.500	21.144	10,508
2022-07-28	25.475	25.500	23.850	25.100	20.812	17,010
2022-07-27	25.800	26.300	25.800	26.250	21.766	5,619
2022-07-26	26.350	26.550	25.700	25.725	21.330	4,549
2022-07-25	26.950	27.300	26.900	26.950	22.346	2,563
2022-07-22	26.950	27.103	26.900	27.100	22.471	2,064
2022-07-21	27.016	27.016	26.550	26.900	22.305	5,295
2022-07-20	27.000	27.000	26.900	26.925	22.325	2,525
2022-07-19	27.225	27.800	26.900	27.575	22.864	2,739
2022-07-18	26.900	27.150	26.900	26.925	22.325	2,795

← NewerPage 18 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.