Vicat S.A historical data

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

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

← NewerPage 4 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.