Vicat S.A historical data

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

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
2025-10-22	62.500	63.200	62.500	62.650	60.626	38
2025-10-21	62.450	62.600	62.200	62.500	60.481	2
2025-10-20	62.000	62.500	62.000	62.400	60.384	0
2025-10-17	62.050	62.300	61.000	62.050	60.045	14
2025-10-16	60.400	62.600	60.100	62.600	60.577	14
2025-10-15	60.800	61.700	60.600	60.600	58.642	3
2025-10-14	60.200	60.750	59.000	60.750	58.787	2
2025-10-13	60.500	61.900	60.500	60.550	58.594	3,359
2025-10-10	61.700	62.000	60.600	60.600	58.642	0
2025-10-09	59.600	61.800	59.600	61.800	59.803	2
2025-10-08	59.400	60.500	59.400	59.550	57.626	1,065
2025-10-07	60.300	60.600	59.550	59.550	57.626	2
2025-10-06	59.350	60.100	59.200	60.100	58.158	1,069
2025-10-03	60.300	60.800	59.350	59.350	57.432	7
2025-10-02	59.900	60.350	59.900	60.350	58.400	2
2025-10-01	59.750	59.800	59.100	59.450	57.529	22
2025-09-30	60.100	60.300	58.700	59.550	57.626	7
2025-09-29	61.000	61.500	60.100	60.100	58.158	5
2025-09-26	60.000	61.200	59.900	61.050	59.078	0
2025-09-25	60.700	60.700	59.000	59.950	58.013	90
2025-09-24	60.300	60.950	60.300	60.950	58.981	0
2025-09-23	60.500	60.800	60.300	60.400	58.449	16
2025-09-22	60.600	60.700	60.200	60.300	58.352	0
2025-09-19	60.300	60.800	60.300	60.750	58.787	0
2025-09-18	59.900	60.700	59.900	60.100	58.158	0
2025-09-17	60.100	60.100	59.700	59.700	57.771	17
2025-09-16	61.400	61.400	59.950	59.950	58.013	2
2025-09-15	60.500	61.250	60.500	61.250	59.271	704
2025-09-12	61.800	62.100	60.050	60.050	58.110	2
2025-09-11	60.600	62.400	60.500	61.800	59.803	5
2025-09-10	60.600	61.200	60.450	60.650	58.690	1,118
2025-09-09	59.800	60.300	59.800	60.200	58.255	1,036
2025-09-08	59.600	59.800	59.600	59.600	57.674	2
2025-09-05	60.100	60.200	59.450	59.450	57.529	751
2025-09-04	59.200	59.950	59.200	59.950	58.013	0
2025-09-03	57.800	58.500	57.800	58.350	56.465	0
2025-09-02	58.300	58.300	57.400	57.550	55.691	702
2025-09-01	59.750	60.100	58.250	58.250	56.368	120
2025-08-29	60.200	60.600	59.850	59.850	57.916	20
2025-08-28	60.100	60.700	59.900	60.300	58.352	11
2025-08-27	59.800	60.300	59.800	60.100	58.158	0
2025-08-26	60.200	60.200	59.100	59.650	57.723	67
2025-08-22	60.000	61.100	59.800	61.100	59.126	4
2025-08-21	59.700	60.200	59.700	59.850	57.916	2
2025-08-20	59.850	60.200	59.700	59.700	57.771	0
2025-08-19	59.500	60.300	59.500	60.300	58.352	3

← NewerPage 5 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.