Vicat S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	45.050	45.650	45.050	45.050	41.946	153
2025-02-24	46.200	46.200	45.050	45.075	41.970	75,744
2025-02-21	47.575	47.900	46.225	46.225	43.040	110
2025-02-20	47.425	48.000	47.425	47.425	44.158	12
2025-02-19	46.100	47.500	46.100	47.375	44.111	594
2025-02-18	44.450	45.200	44.450	45.050	41.946	437
2025-02-17	44.550	44.550	44.300	44.450	41.388	159
2025-02-14	43.900	44.600	43.900	44.475	41.411	229
2025-02-13	43.050	44.500	43.050	44.475	41.411	62
2025-02-12	42.550	42.750	42.550	42.625	39.688	7
2025-02-11	42.525	42.550	42.525	42.525	39.595	3
2025-02-10	42.450	42.750	42.450	42.675	39.735	5
2025-02-07	42.100	42.550	42.100	42.475	39.549	27
2025-02-06	40.900	42.200	40.900	42.150	39.246	462
2025-02-05	40.350	40.700	40.350	40.650	37.849	4
2025-02-04	40.250	40.450	40.250	40.350	37.570	12
2025-02-03	40.150	40.150	39.600	40.150	37.384	1
2025-01-31	39.850	40.200	39.850	40.100	37.337	53
2025-01-30	40.550	40.750	39.950	39.950	37.198	1,001
2025-01-29	39.950	40.475	39.950	40.375	37.593	68
2025-01-28	39.775	40.200	39.700	39.875	37.128	95
2025-01-27	39.825	39.850	39.450	39.625	36.895	17
2025-01-24	40.350	40.650	39.900	40.000	37.244	69
2025-01-23	39.350	40.950	39.350	40.375	37.593	2,311
2025-01-22	38.800	39.050	38.200	38.825	36.150	6
2025-01-21	38.300	38.700	38.300	38.700	36.034	91
2025-01-20	37.050	37.900	37.050	37.775	35.173	434
2025-01-17	36.700	37.150	36.700	37.125	34.567	860
2025-01-16	36.750	36.750	36.400	36.475	33.962	6
2025-01-15	35.400	36.700	35.400	36.700	34.172	85
2025-01-14	35.000	35.550	35.000	35.125	32.705	354
2025-01-13	35.875	35.900	34.725	34.725	32.333	364
2025-01-10	36.650	36.650	35.975	35.975	33.497	28
2025-01-09	36.600	36.600	36.450	36.550	34.032	1,615
2025-01-08	36.850	36.850	36.550	36.750	34.218	10,574
2025-01-07	37.025	37.100	36.925	36.925	34.381	37
2025-01-06	36.250	37.025	36.250	37.025	34.474	1
2025-01-03	36.400	36.400	36.050	36.050	33.566	26
2025-01-02	36.700	36.800	36.500	36.525	34.009	64
2024-12-31	36.300	36.575	36.250	36.575	34.055	1
2024-12-30	36.550	36.697	36.150	36.200	33.706	1,888
2024-12-27	36.500	36.750	36.500	36.600	34.078	113
2024-12-24	36.250	36.600	36.250	36.475	33.962	286
2024-12-23	35.775	36.150	35.750	36.000	33.520	86,103
2024-12-20	35.900	35.900	35.450	35.800	33.334	91
2024-12-19	36.000	36.150	35.900	35.975	33.497	145
2024-12-18	36.000	36.250	35.950	36.050	33.566	74
2024-12-17	35.625	36.000	35.500	36.000	33.520	28
2024-12-16	35.875	36.900	35.600	35.725	33.264	623
2024-12-13	36.150	36.350	35.750	35.750	33.287	131
2024-12-12	36.400	36.600	36.050	36.150	33.659	750
2024-12-11	36.200	36.400	35.900	36.325	33.822	84
2024-12-10	36.300	36.550	36.225	36.225	33.729	162
2024-12-09	36.300	36.800	36.250	36.300	33.799	14
2024-12-06	35.725	36.125	35.700	36.125	33.636	45
2024-12-05	35.350	35.950	35.350	35.700	33.240	33
2024-12-04	35.525	35.700	35.300	35.475	33.031	602
2024-12-03	35.450	35.800	35.450	35.600	33.147	107
2024-12-02	35.775	35.850	35.400	35.400	32.961	72
2024-11-29	35.875	36.100	35.750	35.825	33.357	28

← NewerPage 8 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.