Vicat S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	61.900	65.100	61.900	64.400	64.400	32
2026-05-05	60.700	61.400	60.400	60.400	60.400	61
2026-05-01	59.750	59.750	59.750	59.750	59.750	0
2026-04-30	58.950	60.000	58.300	59.750	59.750	178,566
2026-04-29	59.750	60.200	59.000	59.500	59.500	2
2026-04-28	62.050	62.800	61.900	61.900	59.900	12
2026-04-27	64.300	64.400	62.250	62.250	60.239	3
2026-04-24	62.650	63.300	62.600	63.050	61.013	51
2026-04-23	64.200	64.400	62.800	63.250	61.206	703
2026-04-22	65.400	65.500	64.500	64.600	62.513	8,149
2026-04-21	66.150	66.200	65.400	65.400	63.287	87,294
2026-04-20	66.750	67.600	66.000	66.050	63.916	14
2026-04-17	65.400	68.200	65.000	67.300	65.126	189,972
2026-04-16	66.250	66.500	65.600	65.600	63.481	15
2026-04-15	66.800	66.800	66.000	66.000	63.868	3
2026-04-14	66.400	66.800	66.400	66.550	64.400	1
2026-04-13	66.900	66.900	65.800	65.900	63.771	21
2026-04-10	66.750	68.400	66.400	68.150	65.948	74
2026-04-09	66.200	66.700	66.200	66.450	64.303	150
2026-04-08	65.200	67.400	65.200	66.750	64.593	177
2026-04-07	61.800	63.000	61.750	61.750	59.755	36,097
2026-04-02	62.800	62.800	60.800	61.600	59.610	81
2026-04-01	63.900	64.800	63.900	64.800	62.706	2,013
2026-03-31	62.100	63.000	62.100	62.400	60.384	71
2026-03-30	62.000	62.000	61.300	61.950	59.948	201
2026-03-27	62.850	62.900	61.800	61.800	59.803	81,298
2026-03-26	63.650	64.200	62.700	62.800	60.771	84,001
2026-03-25	63.600	64.300	63.600	64.150	62.077	9,114
2026-03-24	62.050	62.600	61.000	62.600	60.577	0
2026-03-23	59.550	62.000	58.300	61.650	59.658	9
2026-03-20	60.500	61.200	60.150	60.150	58.207	83,609
2026-03-19	60.500	60.500	59.950	59.950	58.013	2
2026-03-18	62.200	63.000	62.200	62.650	60.626	58,002
2026-03-17	60.900	62.100	60.900	61.400	59.416	1
2026-03-16	61.200	61.600	60.700	61.050	59.078	5
2026-03-13	62.550	63.300	61.100	61.200	59.223	9
2026-03-12	64.200	64.200	62.850	62.850	60.819	804
2026-03-11	64.900	64.900	64.700	64.700	62.610	480
2026-03-10	65.100	66.300	65.100	65.300	63.190	58,203
2026-03-09	64.200	64.200	62.800	64.100	62.029	624
2026-03-06	66.950	67.400	65.700	65.850	63.722	5,394
2026-03-05	68.000	69.000	66.900	66.950	64.787	1,937
2026-03-04	66.200	67.500	66.200	67.500	65.319	8
2026-03-03	67.800	67.800	65.500	66.300	64.158	65,206
2026-03-02	69.800	69.800	68.500	68.950	66.722	126
2026-02-27	71.850	73.100	71.200	71.300	68.996	1,765
2026-02-26	74.750	74.800	71.800	72.200	69.867	2,507
2026-02-25	75.450	75.500	74.175	74.450	72.045	1,332
2026-02-24	74.950	75.900	74.800	75.150	72.722	11
2026-02-23	75.050	76.000	74.800	75.100	72.674	6
2026-02-20	74.000	75.150	74.000	75.150	72.722	53
2026-02-19	72.400	73.800	72.200	73.800	71.416	70,704
2026-02-18	70.450	73.250	70.200	73.250	70.883	8,642
2026-02-17	70.200	70.200	67.600	70.150	67.883	1,147
2026-02-16	72.500	73.900	72.500	73.900	71.512	557
2026-02-13	73.100	74.500	71.500	73.150	70.787	1,303
2026-02-12	77.200	77.800	74.000	74.100	71.706	425
2026-02-11	78.050	78.700	77.000	77.200	74.706	415
2026-02-10	78.150	78.800	77.500	77.800	75.286	815
2026-02-09	76.600	78.650	76.300	78.650	76.109	334

← NewerPage 3 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.