Vicat S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	54.750	55.800	54.600	54.750	52.981	2,359
2025-05-22	56.300	56.400	54.800	54.800	53.029	1
2025-05-21	56.550	56.600	56.550	56.550	54.723	0
2025-05-20	55.900	56.550	55.900	56.550	54.723	0
2025-05-19	56.300	56.300	55.500	56.100	54.287	1,371
2025-05-16	55.650	56.200	55.600	56.100	54.287	7
2025-05-15	54.800	55.300	54.800	55.300	53.513	10,338
2025-05-14	54.950	55.000	54.400	54.600	52.836	84,028
2025-05-13	53.200	54.550	53.200	54.550	52.788	34,543
2025-05-12	52.500	53.300	52.500	52.950	51.239	36
2025-05-09	51.300	51.900	51.300	51.850	50.175	400
2025-05-08	51.050	51.600	51.000	51.150	49.497	168
2025-05-07	51.800	51.800	50.600	51.050	49.401	42,003
2025-05-06	51.600	52.100	51.600	52.100	50.417	10
2025-05-02	49.600	50.550	49.600	50.550	48.917	2,303
2025-05-01	48.775	48.775	48.775	48.775	47.199	0
2025-04-30	49.875	50.000	47.300	48.775	47.199	9,426
2025-04-29	51.000	51.000	49.923	50.100	48.481	947
2025-04-28	52.700	53.500	52.700	52.900	49.255	2
2025-04-25	51.900	52.400	51.900	52.150	48.557	13
2025-04-24	51.400	52.000	51.400	51.700	48.138	2
2025-04-23	51.350	51.600	51.200	51.300	47.766	79
2025-04-22	51.750	51.800	50.400	50.400	46.928	75
2025-04-17	52.000	52.400	51.400	51.700	48.138	1
2025-04-16	52.500	53.200	51.400	51.900	48.324	1
2025-04-15	51.450	52.100	51.400	52.100	48.511	75,401
2025-04-14	51.200	51.800	51.200	51.800	48.231	19
2025-04-11	49.975	50.300	49.500	50.050	46.602	0
2025-04-10	50.875	52.200	49.750	50.025	46.579	8
2025-04-09	48.200	48.300	47.700	48.175	44.856	0
2025-04-08	47.950	49.350	47.950	48.775	45.415	46
2025-04-07	44.000	46.300	42.650	46.300	43.110	18
2025-04-04	49.775	50.100	46.600	47.775	44.484	6
2025-04-03	50.075	50.400	49.300	49.650	46.229	2
2025-04-02	50.200	51.450	50.200	51.450	47.905	44
2025-04-01	49.800	50.950	49.800	50.950	47.440	27
2025-03-31	49.975	50.500	49.800	49.925	46.485	31
2025-03-28	51.750	51.900	50.700	50.900	47.393	125
2025-03-27	52.400	52.400	51.900	51.900	48.324	28
2025-03-26	53.000	53.500	52.400	52.500	48.883	3
2025-03-25	52.500	52.900	52.400	52.650	49.023	7
2025-03-24	52.500	53.100	52.500	52.550	48.930	72
2025-03-21	51.700	51.850	51.700	51.850	48.278	0
2025-03-20	50.775	50.900	49.500	50.250	46.788	0
2025-03-19	50.875	51.000	50.500	50.800	47.300	238
2025-03-18	50.100	50.500	50.100	50.500	47.021	1
2025-03-17	48.850	50.050	48.850	50.050	46.602	0
2025-03-14	47.550	48.850	47.550	48.525	45.182	95
2025-03-13	48.550	48.650	47.650	47.650	44.367	0
2025-03-12	48.150	48.850	48.150	48.725	45.368	1
2025-03-11	48.300	48.600	47.900	47.900	44.600	10
2025-03-10	49.400	49.600	48.325	48.325	44.996	45
2025-03-07	49.975	50.000	49.150	49.150	45.764	2
2025-03-06	48.600	51.000	48.600	51.000	47.486	20
2025-03-05	46.800	49.300	46.800	49.025	45.647	11
2025-03-04	46.000	46.100	45.700	45.875	42.714	473
2025-03-03	45.750	46.900	45.750	46.500	43.296	127
2025-02-28	45.200	45.701	45.200	45.275	42.156	651
2025-02-27	45.475	45.650	45.200	45.250	42.133	16
2025-02-26	45.300	46.150	45.300	45.925	42.761	5

← NewerPage 7 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.