Vicat S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	37.050	37.050	36.250	36.350	28.481	10,905
2022-01-21	38.050	38.050	37.550	37.650	29.500	859
2022-01-20	38.350	38.600	38.000	38.400	30.088	1,549
2022-01-19	37.875	38.250	37.850	38.200	29.931	1,611
2022-01-18	38.500	38.500	37.600	37.800	29.617	5,086
2022-01-17	38.950	39.450	38.350	38.525	30.185	4,781
2022-01-14	37.950	38.950	37.950	38.850	30.440	8,681
2022-01-13	37.175	37.750	37.150	37.500	29.382	16,335
2022-01-12	37.025	37.200	36.900	37.050	29.030	4,143
2022-01-11	37.275	37.700	36.600	36.725	28.775	9,215
2022-01-10	37.675	38.150	37.450	37.500	29.382	2,688
2022-01-07	37.475	37.700	37.250	37.625	29.480	1,847
2022-01-06	37.200	37.700	37.200	37.375	29.284	1,558
2022-01-05	37.325	37.550	37.148	37.175	29.128	5,981
2022-01-04	37.050	37.650	37.050	37.275	29.206	5,351
2021-12-31	36.330	36.330	36.100	36.125	28.305	240
2021-12-30	36.500	36.531	36.350	36.500	28.599	823
2021-12-29	35.950	36.500	35.950	36.400	28.520	3,218
2021-12-24	35.600	35.600	35.600	35.600	27.894	0
2021-12-23	35.746	36.150	35.746	36.025	28.227	2,503
2021-12-22	35.025	35.375	35.000	35.375	27.717	7,929
2021-12-21	34.798	35.057	34.798	34.875	27.326	6,641
2021-12-20	34.450	34.450	33.850	34.375	26.934	7,166
2021-12-17	34.800	35.200	34.795	35.025	27.443	10,169
2021-12-16	34.900	35.200	34.900	35.075	27.482	8,443
2021-12-15	34.650	34.900	34.450	34.625	27.130	1,343
2021-12-14	34.550	34.850	34.350	34.800	27.267	8,941
2021-12-13	34.800	34.800	34.200	34.225	26.816	1,575
2021-12-10	35.100	35.100	34.750	34.775	27.247	550
2021-12-09	35.175	35.256	35.004	35.200	27.580	1,380
2021-12-08	35.800	35.800	35.150	35.250	27.619	2,239
2021-12-07	35.675	36.050	35.675	35.675	27.952	2,021
2021-12-06	34.850	35.400	34.750	35.375	27.717	2,756
2021-12-03	34.525	34.525	34.525	34.525	27.051	2,339
2021-12-02	34.850	34.850	34.423	34.800	27.267	1,825
2021-12-01	34.600	35.050	34.600	34.825	27.286	3,432
2021-11-30	34.300	34.300	33.900	34.275	26.855	6,215
2021-11-29	35.025	35.300	34.600	34.725	27.208	4,548
2021-11-26	35.950	35.950	35.100	35.100	27.502	10,474
2021-11-25	37.100	37.100	36.650	37.075	29.049	2,357
2021-11-24	37.525	37.700	37.000	37.000	28.991	2,450
2021-11-23	37.025	37.700	36.850	37.425	29.324	14,703
2021-11-22	37.125	37.225	36.850	37.225	29.167	18,430
2021-11-19	37.350	37.350	36.950	37.175	29.128	5,096
2021-11-18	37.900	37.900	37.400	37.500	29.382	3,692
2021-11-17	38.100	38.500	38.000	38.325	30.029	4,483
2021-11-16	38.600	38.650	38.100	38.200	29.931	4,792
2021-11-15	39.200	39.200	38.450	38.550	30.205	849
2021-11-12	39.225	39.300	38.950	39.250	30.754	3,976
2021-11-11	39.375	39.450	39.000	39.175	30.695	1,092
2021-11-10	39.000	39.550	39.000	39.500	30.949	6,175
2021-11-09	38.550	38.900	38.550	38.700	30.323	2,099
2021-11-08	38.700	38.700	38.450	38.475	30.146	4,052
2021-11-05	37.800	38.350	37.800	38.325	30.029	4,121
2021-11-04	38.500	38.650	37.700	37.700	29.539	4,912
2021-11-03	37.800	38.150	37.800	37.950	29.735	1,239
2021-11-02	37.600	37.600	37.250	37.400	29.304	5,541
2021-11-01	37.350	37.700	37.350	37.650	29.500	1,754
2021-10-29	37.025	37.150	36.800	36.850	28.873	4,317
2021-10-28	36.900	36.950	36.450	36.900	28.912	3,409

← NewerPage 21 of 22 · 1,263 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.