Vicat S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	35.800	36.300	35.800	36.025	33.543	930
2024-11-27	36.000	36.000	35.700	35.950	33.473	2,271
2024-11-26	36.900	36.950	36.100	36.125	33.636	61
2024-11-25	36.900	37.200	36.850	37.100	34.544	140
2024-11-22	36.950	37.000	36.550	36.825	34.288	2
2024-11-21	36.550	36.775	36.450	36.775	34.241	27
2024-11-20	36.650	36.900	36.500	36.600	34.078	165
2024-11-19	36.550	36.950	35.950	36.625	34.102	363
2024-11-18	36.250	36.600	36.250	36.575	34.055	20
2024-11-15	36.450	36.650	36.450	36.450	33.939	0
2024-11-14	36.400	36.800	36.400	36.475	33.962	364
2024-11-13	36.150	36.300	36.000	36.225	33.729	356
2024-11-12	36.850	37.000	36.250	36.250	33.753	60
2024-11-11	36.550	37.250	36.550	37.025	34.474	977
2024-11-08	36.750	37.150	36.550	36.550	34.032	28
2024-11-07	35.425	36.650	35.250	36.650	34.125	815
2024-11-06	34.300	35.325	34.300	35.325	32.891	20
2024-11-05	33.575	34.050	33.300	33.925	31.588	1,382
2024-11-04	34.350	34.400	33.825	33.825	31.495	52
2024-11-01	34.150	34.600	34.150	34.325	31.960	175
2024-10-31	34.100	34.100	34.000	34.000	31.658	110
2024-10-30	34.250	34.250	33.900	34.050	31.704	876
2024-10-29	34.700	34.750	34.250	34.350	31.983	697
2024-10-28	34.450	34.800	34.450	34.600	32.216	5
2024-10-25	34.200	34.450	34.200	34.425	32.053	1
2024-10-24	34.650	34.750	34.250	34.350	31.983	192
2024-10-23	34.900	34.900	34.600	34.725	32.333	195
2024-10-22	34.900	35.000	34.400	34.900	32.496	409
2024-10-21	35.950	35.950	35.000	35.000	32.589	456
2024-10-18	35.825	36.350	35.700	36.050	33.566	1,719
2024-10-17	34.800	35.950	34.800	35.600	33.147	1,599
2024-10-16	34.950	35.050	34.600	34.775	32.379	205
2024-10-15	35.375	35.600	34.650	34.900	32.496	994
2024-10-14	36.400	36.500	34.200	34.450	32.077	7,735
2024-10-11	35.950	36.425	35.950	36.425	33.916	119
2024-10-10	35.875	36.025	35.800	36.025	33.543	190
2024-10-09	35.875	36.050	35.800	36.050	33.566	163
2024-10-08	35.925	36.050	35.800	35.875	33.403	13,936
2024-10-07	35.775	36.150	35.300	36.000	33.520	512
2024-10-04	35.275	36.000	35.250	35.700	33.240	431
2024-10-03	35.525	35.700	34.950	35.250	32.821	1,703
2024-10-02	35.300	35.700	35.300	35.675	33.217	86,086
2024-10-01	35.475	35.650	35.400	35.400	32.961	562
2024-09-30	35.450	35.450	34.950	35.250	32.821	341
2024-09-27	35.300	35.575	35.300	35.575	33.124	307
2024-09-26	34.600	35.100	34.600	35.050	32.635	815
2024-09-25	34.100	34.200	34.100	34.175	31.821	92
2024-09-24	34.000	34.350	33.800	33.825	31.495	638
2024-09-23	33.775	34.200	33.600	34.100	31.751	99
2024-09-20	34.100	34.100	33.700	33.700	31.378	58
2024-09-19	33.750	34.300	33.750	34.275	31.914	449
2024-09-18	32.900	33.050	32.900	32.950	30.680	2,445
2024-09-17	32.250	32.725	32.100	32.725	30.470	198
2024-09-16	32.275	32.275	32.150	32.275	30.051	83
2024-09-13	32.150	32.200	32.150	32.200	29.982	192
2024-09-12	31.900	31.900	31.900	31.900	29.702	3
2024-09-11	31.775	31.800	31.550	31.550	29.376	146
2024-09-10	31.350	31.800	31.350	31.600	29.423	3,771
2024-09-09	30.350	30.350	30.350	30.350	28.259	45
2024-09-06	30.000	30.000	29.800	29.800	27.747	589

← NewerPage 9 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.