Vicat S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	30.250	30.300	30.000	30.125	23.604	2,688
2022-04-14	29.725	30.452	29.700	30.275	23.721	15,452
2022-04-13	30.300	30.300	29.700	29.800	23.349	15,929
2022-04-12	30.200	30.650	30.008	30.600	23.976	11,209
2022-04-11	30.550	30.900	30.400	30.625	23.996	9,328
2022-04-08	30.150	30.555	30.150	30.350	23.780	5,538
2022-04-07	29.700	30.250	29.700	29.700	23.271	15,456
2022-04-06	29.925	30.300	29.000	29.525	23.134	21,920
2022-04-05	30.850	30.900	29.750	29.775	23.330	22,661
2022-04-04	30.850	30.850	30.450	30.825	24.152	2,507
2022-04-01	30.800	31.200	30.750	30.775	24.113	4,438
2022-03-31	31.175	31.250	30.600	30.925	24.231	4,252
2022-03-30	31.615	31.615	30.975	30.975	24.270	8,960
2022-03-29	31.000	31.750	31.000	31.625	24.779	8,662
2022-03-28	30.700	31.050	30.450	30.725	24.074	8,352
2022-03-25	31.125	31.600	30.750	30.800	24.133	7,040
2022-03-24	31.325	31.325	30.900	31.275	24.505	12,642
2022-03-23	32.400	32.450	31.449	31.500	24.681	5,056
2022-03-22	32.100	32.800	32.000	32.375	25.367	7,373
2022-03-21	31.825	32.200	31.800	32.050	25.112	3,847
2022-03-18	32.000	32.000	31.150	31.800	24.916	4,728
2022-03-17	32.450	32.450	32.000	32.125	25.171	8,356
2022-03-16	31.525	32.550	31.500	32.100	25.151	3,572
2022-03-15	31.450	31.450	30.850	31.275	24.505	5,585
2022-03-14	31.475	32.000	31.450	31.650	24.799	4,356
2022-03-11	31.200	32.050	31.200	31.250	24.485	6,306
2022-03-10	30.950	30.950	30.400	30.550	23.937	18,250
2022-03-09	30.500	31.400	30.500	31.050	24.329	5,447
2022-03-08	27.900	29.800	27.900	29.650	23.232	12,774
2022-03-07	28.100	29.100	26.800	28.325	22.193	20,111
2022-03-04	30.500	30.500	29.200	29.475	23.095	20,829
2022-03-03	31.625	31.756	30.950	31.050	24.329	3,298
2022-03-02	30.700	31.650	30.400	31.525	24.701	4,967
2022-03-01	32.650	32.700	30.600	30.800	24.133	17,912
2022-02-28	33.000	33.000	32.343	33.000	25.856	3,469
2022-02-25	33.225	34.150	33.150	33.875	26.542	10,655
2022-02-24	33.950	33.950	33.000	33.300	26.092	18,523
2022-02-23	35.325	35.600	34.450	34.525	27.051	5,497
2022-02-22	35.425	35.450	35.000	35.300	27.659	12,319
2022-02-21	35.825	36.800	35.600	35.775	28.031	8,506
2022-02-18	38.350	38.350	36.600	36.825	28.853	9,601
2022-02-17	38.900	38.900	38.199	38.400	30.088	7,045
2022-02-16	38.050	39.300	38.000	39.250	30.754	21,331
2022-02-15	36.600	37.650	36.600	37.575	29.441	1,745
2022-02-14	36.800	36.800	36.000	36.325	28.462	5,870
2022-02-11	37.175	37.550	36.900	37.525	29.402	3,244
2022-02-10	37.325	37.500	37.150	37.375	29.284	4,693
2022-02-09	36.700	37.300	36.700	36.950	28.951	3,034
2022-02-08	36.375	36.375	36.197	36.375	28.501	634
2022-02-07	36.650	36.800	36.250	36.450	28.560	3,063
2022-02-04	36.710	36.710	36.393	36.500	28.599	2,415
2022-02-03	37.275	37.350	37.047	37.175	29.128	1,669
2022-02-02	37.400	37.400	37.150	37.400	29.304	3,089
2022-02-01	37.100	37.450	37.100	37.275	29.206	4,400
2022-01-31	36.700	36.700	36.350	36.650	28.716	2,474
2022-01-28	36.850	36.850	36.150	36.300	28.442	10,525
2022-01-27	36.693	37.300	36.693	37.150	29.108	1,544
2022-01-26	36.850	37.400	36.850	36.925	28.932	4,667
2022-01-25	36.700	37.150	36.250	36.775	28.814	6,316
2022-01-24	37.050	37.050	36.250	36.350	28.481	10,905

← NewerPage 20 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.