Vicat S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	59.450	59.500	59.000	59.200	57.287	1
2025-08-15	60.200	60.700	59.700	59.700	57.771	0
2025-08-14	59.550	60.200	59.500	59.800	57.868	1
2025-08-13	59.550	60.100	59.400	59.450	57.529	1,848
2025-08-12	58.400	59.500	58.400	59.300	57.384	2,106
2025-08-11	58.750	59.000	58.200	58.250	56.368	5
2025-08-08	58.050	58.750	57.900	58.750	56.852	2
2025-08-07	57.300	58.400	57.300	57.950	56.078	14
2025-08-06	57.400	58.000	56.900	56.950	55.110	4
2025-08-05	57.800	57.800	57.500	57.650	55.787	34
2025-08-04	57.600	57.700	57.300	57.650	55.787	2
2025-08-01	56.500	58.000	56.500	57.550	55.691	5
2025-07-31	57.900	58.100	56.750	56.750	54.916	6,207
2025-07-30	57.100	58.200	57.100	58.050	56.174	2,210
2025-07-29	57.500	57.500	54.300	56.900	55.062	608
2025-07-28	60.000	60.300	58.350	58.350	56.465	10
2025-07-25	59.900	59.900	59.400	59.750	57.820	18
2025-07-24	61.900	62.000	59.650	59.650	57.723	2
2025-07-23	60.400	61.200	60.400	60.950	58.981	12,001
2025-07-22	61.400	61.400	59.900	59.900	57.965	0
2025-07-21	61.000	61.500	60.800	61.350	59.368	7
2025-07-18	60.900	60.900	60.400	60.850	58.884	3
2025-07-17	61.600	61.800	60.400	60.600	58.642	131
2025-07-16	62.200	62.200	61.100	61.100	59.126	35
2025-07-15	64.200	65.500	62.450	62.450	60.432	13
2025-07-14	63.450	63.500	63.250	63.250	61.206	31
2025-07-11	63.350	63.850	63.300	63.850	61.787	19
2025-07-10	61.800	63.200	61.800	63.150	61.110	0
2025-07-09	60.700	62.600	60.700	61.350	59.368	36
2025-07-08	58.700	60.200	58.700	60.150	58.207	5
2025-07-07	57.200	58.300	57.200	58.300	56.416	60
2025-07-04	57.800	57.800	56.900	57.150	55.304	5
2025-07-03	58.600	58.600	58.000	58.200	56.320	0
2025-07-02	58.450	58.700	58.100	58.550	56.658	511
2025-07-01	58.750	59.000	58.200	58.250	56.368	3
2025-06-30	58.000	58.850	58.000	58.850	56.949	1
2025-06-27	56.600	57.550	56.600	57.550	55.691	11
2025-06-26	56.700	56.700	56.300	56.450	54.626	15
2025-06-25	57.000	57.300	56.700	56.850	55.013	874
2025-06-24	55.900	57.500	55.900	56.850	55.013	15
2025-06-23	55.050	55.600	55.000	55.550	53.755	14
2025-06-20	54.500	55.200	54.500	55.150	53.368	0
2025-06-19	54.750	55.100	54.500	54.600	52.836	1,185
2025-06-18	55.200	55.400	55.200	55.300	53.513	2
2025-06-17	55.050	55.600	54.900	55.450	53.658	1,687
2025-06-16	55.100	55.500	55.100	55.250	53.465	5
2025-06-13	55.600	55.600	54.700	55.150	53.368	9
2025-06-12	55.700	55.900	55.700	55.900	54.094	0
2025-06-11	56.300	56.500	55.700	55.700	53.900	49
2025-06-10	57.800	57.800	56.550	56.550	54.723	10
2025-06-09	57.300	58.100	57.300	57.850	55.981	1
2025-06-06	57.600	57.900	57.300	57.300	55.449	31
2025-06-05	57.500	57.800	57.300	57.650	55.787	18
2025-06-04	57.400	58.200	57.200	57.550	55.691	820
2025-06-03	57.800	57.900	56.600	57.250	55.400	44
2025-06-02	57.000	57.800	56.800	57.800	55.933	27
2025-05-30	57.100	57.500	56.900	57.100	55.255	4,735
2025-05-29	56.800	57.300	56.600	56.700	54.868	1
2025-05-28	57.300	57.500	56.700	56.700	54.868	7
2025-05-27	57.200	57.550	57.100	57.550	55.691	19

← NewerPage 6 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.