Vicat S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	67.600	70.700	67.600	68.150	68.150	72,124
2026-07-29	61.700	62.500	61.250	61.250	61.250	4,087
2026-07-28	61.400	62.200	61.400	61.500	61.500	14,057
2026-07-27	61.100	61.339	61.100	61.100	61.100	9
2026-07-24	60.100	60.100	60.100	60.100	60.100	0
2026-07-23	61.400	62.000	59.950	59.950	59.950	0
2026-07-22	61.850	61.850	61.850	61.850	61.850	0
2026-07-21	61.000	61.300	60.800	60.900	60.900	1
2026-07-20	61.400	61.800	61.000	61.050	61.050	1
2026-07-17	61.000	62.100	60.900	61.550	61.550	1
2026-07-16	62.650	62.800	61.000	61.500	61.500	5,000
2026-07-15	61.700	62.300	61.700	62.300	62.300	0
2026-07-14	60.700	61.600	60.600	61.500	61.500	2
2026-07-13	60.950	61.200	60.950	60.950	60.950	0
2026-07-10	61.100	61.550	61.100	61.550	61.550	20,144
2026-07-09	61.300	61.300	60.700	60.700	60.700	1
2026-07-08	61.500	61.500	61.000	61.000	61.000	8
2026-07-07	66.650	67.100	64.300	64.300	64.300	0
2026-07-06	67.050	67.700	66.500	67.300	67.300	1
2026-07-03	65.900	67.600	65.900	67.350	67.350	30,391
2026-07-02	63.800	65.350	63.800	65.350	65.350	0
2026-07-01	63.450	63.900	63.200	63.400	63.400	2
2026-06-30	63.850	64.000	62.400	64.000	64.000	12,193
2026-06-29	62.850	62.850	62.850	62.850	62.850	0
2026-06-26	66.700	66.700	66.200	66.450	66.450	7,697
2026-06-25	66.150	67.600	66.100	67.200	67.200	1
2026-06-24	66.350	66.400	65.500	66.250	66.250	42,774
2026-06-23	66.150	66.600	65.800	66.600	66.600	0
2026-06-22	66.750	66.750	65.600	66.750	66.750	26
2026-06-19	67.350	67.450	67.300	67.450	67.450	233
2026-06-18	67.550	67.650	66.000	67.650	67.650	1
2026-06-17	66.400	67.150	66.400	67.150	67.150	1
2026-06-16	66.550	66.900	65.400	65.400	65.400	66
2026-06-15	64.700	66.700	64.700	64.700	64.700	28,862
2026-06-12	60.900	63.700	60.900	62.900	62.900	1,245
2026-06-11	59.450	59.700	59.100	59.650	59.650	1
2026-06-10	59.400	60.200	59.400	59.550	59.550	4
2026-06-09	59.100	60.200	59.100	59.400	59.400	3,543
2026-06-08	59.300	59.300	58.800	58.900	58.900	9
2026-06-05	60.200	60.800	60.150	60.150	60.150	2
2026-06-04	60.100	60.400	60.000	60.150	60.150	0
2026-06-03	60.900	60.900	60.200	60.250	60.250	12
2026-06-02	61.500	62.050	61.200	61.400	61.400	2,537
2026-06-01	63.250	63.300	61.100	61.200	61.200	1
2026-05-29	63.500	63.800	63.500	63.800	63.800	835
2026-05-28	63.600	63.600	62.500	63.550	63.550	1
2026-05-27	64.900	65.050	64.600	65.050	65.050	2
2026-05-26	64.000	64.800	64.000	64.800	64.800	134
2026-05-22	61.700	62.000	61.700	61.750	61.750	0
2026-05-21	60.800	60.800	60.550	60.550	60.550	26,718
2026-05-20	59.150	61.100	59.000	61.100	61.100	71,265
2026-05-19	59.550	60.200	59.050	59.050	59.050	12
2026-05-18	59.800	59.800	58.600	59.800	59.800	1,041
2026-05-15	61.500	61.500	60.600	60.700	60.700	1,983
2026-05-14	62.550	63.000	62.400	63.000	63.000	4
2026-05-13	63.250	63.600	61.900	62.350	62.350	943
2026-05-12	63.250	63.600	63.100	63.100	63.100	1
2026-05-11	63.000	63.800	63.000	63.800	63.800	915
2026-05-08	63.350	64.000	62.600	63.200	63.200	184,683
2026-05-07	64.300	64.900	63.800	63.800	63.800	3,961

← NewerPage 2 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.