Vicat S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 67.050 | 67.900 | 67.050 | 67.050 | 64.884 | 16 |
| 2025-11-10 | 65.800 | 66.000 | 65.800 | 65.900 | 63.771 | 395 |
| 2025-11-07 | 64.700 | 64.700 | 63.900 | 64.450 | 62.368 | 49 |
| 2025-11-06 | 66.700 | 66.700 | 64.750 | 64.750 | 62.658 | 250 |
| 2025-11-05 | 68.300 | 68.300 | 66.100 | 67.200 | 65.029 | 783 |
| 2025-11-04 | 65.900 | 69.000 | 65.900 | 69.000 | 66.771 | 127 |
| 2025-11-03 | 65.100 | 65.400 | 64.600 | 65.000 | 62.900 | 543 |
| 2025-10-31 | 64.800 | 64.800 | 64.600 | 64.800 | 62.706 | 26 |
| 2025-10-30 | 65.500 | 65.500 | 64.800 | 64.950 | 62.852 | 60 |
| 2025-10-29 | 65.600 | 66.000 | 65.600 | 65.950 | 63.819 | 0 |
| 2025-10-28 | 65.000 | 65.450 | 64.900 | 65.450 | 63.335 | 168 |
| 2025-10-27 | 65.500 | 65.700 | 64.900 | 65.250 | 63.142 | 313 |
| 2025-10-24 | 64.300 | 65.050 | 63.800 | 65.050 | 62.948 | 46 |
| 2025-10-23 | 63.000 | 63.850 | 63.000 | 63.850 | 61.787 | 20 |
← NewerPage 5 of 5 · 254 trading days
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.