Vicat S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	26.100	26.450	26.100	26.425	21.911	8,570
2022-07-14	25.725	25.900	25.650	25.875	21.455	1,867
2022-07-13	26.150	26.150	25.600	25.875	21.455	2,958
2022-07-12	25.825	26.250	25.649	26.225	21.745	752
2022-07-11	25.892	26.450	25.892	26.100	21.641	4,997
2022-07-08	25.502	26.500	25.502	26.350	21.849	3,108
2022-07-07	25.425	25.650	25.300	25.525	21.165	2,163
2022-07-06	25.275	25.450	25.200	25.250	20.937	10,937
2022-07-05	26.100	26.150	25.200	25.350	21.020	4,165
2022-07-04	26.150	26.350	26.050	26.100	21.641	2,911
2022-07-01	26.100	26.400	26.000	26.200	21.724	4,683
2022-06-30	26.850	26.850	25.700	26.275	21.786	8,624
2022-06-29	27.050	27.050	26.650	26.850	22.263	12,032
2022-06-28	27.725	27.950	27.325	27.325	22.657	5,880
2022-06-27	27.775	28.000	27.450	27.575	22.864	7,371
2022-06-24	27.000	27.600	27.000	27.600	22.885	15,375
2022-06-23	27.275	27.450	26.900	26.925	22.325	1,890
2022-06-22	27.450	27.450	26.985	27.300	22.636	3,275
2022-06-21	27.725	27.850	27.600	27.675	22.947	11,544
2022-06-20	27.475	27.600	27.050	27.475	22.781	863
2022-06-17	27.475	27.750	27.250	27.475	22.781	15,326
2022-06-16	27.250	27.250	26.950	27.175	22.533	10,836
2022-06-15	27.600	27.950	27.600	27.725	22.989	11,174
2022-06-14	27.150	27.150	26.833	27.100	22.471	18,639
2022-06-13	27.550	27.550	26.900	26.950	22.346	24,509
2022-06-10	28.600	28.700	28.249	28.425	23.569	8,677
2022-06-09	29.025	29.250	28.900	29.125	24.150	8,404
2022-06-08	29.375	29.400	29.200	29.300	24.295	2,040
2022-06-07	29.375	29.650	29.300	29.325	24.315	25,442
2022-06-06	29.050	29.500	29.050	29.450	24.419	3,968
2022-06-01	28.850	28.850	28.350	28.375	23.528	17,165
2022-05-31	28.700	28.750	28.350	28.475	23.611	16,143
2022-05-30	28.823	28.823	28.600	28.650	23.756	1,024
2022-05-27	28.750	28.800	28.500	28.700	23.797	10,440
2022-05-26	28.250	28.750	28.050	28.700	23.797	2,152
2022-05-25	27.925	28.150	27.900	28.125	23.320	4,838
2022-05-24	28.450	28.450	27.900	27.950	23.175	4,085
2022-05-23	28.400	28.725	28.400	28.725	23.818	1,055
2022-05-20	28.400	28.700	28.100	28.125	23.320	1,023
2022-05-19	28.475	28.475	28.050	28.425	23.569	5,245
2022-05-18	28.800	29.450	28.800	28.825	23.901	5,302
2022-05-17	28.448	28.650	28.448	28.600	23.714	8,090
2022-05-16	28.100	28.250	27.850	28.100	23.300	4,087
2022-05-13	28.150	28.259	28.050	28.150	23.341	2,639
2022-05-12	27.625	28.050	27.150	27.975	23.196	2,465
2022-05-11	27.825	28.065	27.800	27.950	23.175	6,667
2022-05-10	28.600	28.601	27.650	27.825	23.072	3,915
2022-05-09	28.750	28.750	28.250	28.350	23.507	1,837
2022-05-06	28.650	28.650	28.150	28.625	23.735	10,395
2022-05-05	29.025	29.150	28.400	28.575	23.694	44,873
2022-05-04	28.400	29.000	28.400	28.800	23.880	17,606
2022-05-03	28.750	28.800	28.450	28.450	23.590	13,261
2022-04-29	29.025	29.200	28.600	28.925	23.984	7,760
2022-04-28	30.050	30.150	29.800	29.975	23.486	14,262
2022-04-27	30.250	30.250	29.500	29.675	23.251	11,904
2022-04-26	30.500	30.900	30.000	30.075	23.565	11,015
2022-04-25	30.650	30.650	30.250	30.300	23.741	9,666
2022-04-22	30.900	31.050	30.550	30.875	24.191	25,827
2022-04-21	30.750	31.229	30.750	31.125	24.387	2,008
2022-04-20	30.250	30.700	30.100	30.600	23.976	7,500

← NewerPage 19 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.