Vicat S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 75.750 | 76.800 | 74.800 | 76.100 | 73.641 | 490 |
| 2026-02-05 | 76.700 | 77.400 | 75.200 | 75.450 | 73.012 | 2 |
| 2026-02-04 | 80.800 | 80.800 | 76.500 | 76.500 | 74.028 | 818 |
| 2026-02-03 | 79.600 | 81.050 | 79.600 | 81.050 | 78.431 | 7 |
| 2026-02-02 | 77.800 | 79.200 | 77.000 | 79.200 | 76.641 | 5,175 |
| 2026-01-30 | 78.750 | 79.200 | 78.150 | 78.150 | 75.625 | 73 |
| 2026-01-29 | 80.900 | 81.800 | 78.300 | 78.450 | 75.915 | 120 |
| 2026-01-28 | 80.200 | 80.550 | 79.400 | 80.550 | 77.947 | 64 |
| 2026-01-27 | 79.050 | 80.250 | 78.800 | 80.250 | 77.657 | 2 |
| 2026-01-26 | 78.950 | 79.500 | 78.900 | 78.900 | 76.351 | 110 |
| 2026-01-23 | 79.550 | 79.700 | 78.800 | 79.050 | 76.496 | 1 |
| 2026-01-22 | 77.000 | 79.650 | 77.000 | 79.650 | 77.077 | 172 |
| 2026-01-21 | 75.550 | 76.500 | 75.500 | 76.500 | 74.028 | 2 |
| 2026-01-20 | 76.600 | 76.600 | 74.800 | 75.450 | 73.012 | 30 |
| 2026-01-19 | 76.900 | 76.900 | 76.100 | 76.450 | 73.980 | 6 |
| 2026-01-16 | 78.450 | 78.500 | 76.700 | 77.200 | 74.706 | 351 |
| 2026-01-15 | 77.600 | 78.350 | 76.800 | 78.350 | 75.819 | 1,425 |
| 2026-01-14 | 76.300 | 77.600 | 76.300 | 76.700 | 74.222 | 208 |
| 2026-01-13 | 78.100 | 78.100 | 74.200 | 74.450 | 72.045 | 63,123 |
| 2026-01-12 | 79.350 | 79.500 | 77.200 | 78.150 | 75.625 | 320 |
| 2026-01-09 | 78.050 | 79.000 | 78.000 | 79.000 | 76.448 | 501 |
| 2026-01-08 | 78.100 | 78.100 | 77.100 | 77.950 | 75.431 | 15 |
| 2026-01-07 | 76.200 | 78.200 | 76.100 | 77.450 | 74.948 | 66,485 |
| 2026-01-06 | 76.400 | 76.800 | 75.900 | 76.150 | 73.690 | 1,243 |
| 2026-01-05 | 75.300 | 76.700 | 75.300 | 76.300 | 73.835 | 315 |
| 2026-01-02 | 76.000 | 76.000 | 75.300 | 75.750 | 73.303 | 56,004 |
| 2025-12-31 | 75.550 | 75.900 | 75.550 | 75.550 | 73.109 | 0 |
| 2025-12-30 | 75.300 | 75.500 | 75.300 | 75.350 | 72.915 | 3 |
| 2025-12-29 | 75.450 | 75.500 | 74.900 | 75.350 | 72.915 | 3,370 |
| 2025-12-24 | 75.500 | 75.500 | 75.400 | 75.500 | 73.061 | 0 |
| 2025-12-23 | 75.250 | 75.600 | 74.800 | 75.600 | 73.157 | 10 |
| 2025-12-22 | 75.450 | 75.600 | 74.600 | 75.200 | 72.770 | 9 |
| 2025-12-19 | 76.000 | 76.300 | 75.300 | 75.300 | 72.867 | 7 |
| 2025-12-18 | 74.050 | 75.400 | 74.000 | 75.300 | 72.867 | 10 |
| 2025-12-17 | 75.050 | 75.200 | 73.750 | 73.750 | 71.367 | 18 |
| 2025-12-16 | 74.050 | 75.350 | 73.700 | 75.350 | 72.915 | 8 |
| 2025-12-15 | 73.800 | 74.400 | 73.800 | 74.100 | 71.706 | 18 |
| 2025-12-12 | 73.450 | 73.900 | 73.450 | 73.450 | 71.077 | 5 |
| 2025-12-11 | 72.800 | 73.200 | 72.600 | 72.900 | 70.545 | 2,504 |
| 2025-12-10 | 74.150 | 74.200 | 72.600 | 72.800 | 70.448 | 0 |
| 2025-12-09 | 73.300 | 74.300 | 73.300 | 74.200 | 71.803 | 23 |
| 2025-12-08 | 70.400 | 72.900 | 70.400 | 72.850 | 70.496 | 543 |
| 2025-12-05 | 70.250 | 70.500 | 70.200 | 70.450 | 68.174 | 1 |
| 2025-12-04 | 70.850 | 71.000 | 69.900 | 70.100 | 67.835 | 4 |
| 2025-12-03 | 71.050 | 71.200 | 70.000 | 70.400 | 68.125 | 0 |
| 2025-12-02 | 70.850 | 71.500 | 70.800 | 71.100 | 68.803 | 96,006 |
| 2025-12-01 | 70.650 | 70.700 | 69.700 | 70.250 | 67.980 | 198 |
| 2025-11-28 | 70.400 | 70.600 | 70.400 | 70.450 | 68.174 | 395 |
| 2025-11-27 | 70.350 | 71.000 | 69.600 | 70.250 | 67.980 | 2 |
| 2025-11-26 | 70.350 | 70.700 | 70.200 | 70.350 | 68.077 | 1 |
| 2025-11-25 | 68.400 | 70.200 | 68.400 | 69.950 | 67.690 | 17 |
| 2025-11-24 | 66.500 | 68.200 | 66.500 | 68.200 | 65.996 | 9 |
| 2025-11-21 | 66.250 | 66.400 | 65.000 | 65.900 | 63.771 | 56 |
| 2025-11-20 | 67.250 | 67.600 | 67.000 | 67.350 | 65.174 | 2 |
| 2025-11-19 | 66.650 | 66.950 | 66.200 | 66.950 | 64.787 | 26 |
| 2025-11-18 | 66.650 | 66.650 | 66.200 | 66.650 | 64.497 | 3 |
| 2025-11-17 | 67.200 | 68.000 | 67.200 | 67.300 | 65.126 | 2 |
| 2025-11-14 | 67.450 | 67.600 | 65.600 | 66.450 | 64.303 | 815 |
| 2025-11-13 | 67.650 | 68.300 | 67.650 | 67.650 | 65.464 | 1,721 |
| 2025-11-12 | 67.150 | 67.700 | 66.800 | 67.450 | 65.271 | 55 |
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.