Vicat S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	58.750	61.339	58.450	58.450	58.450	0
2026-10-22	58.350	61.339	58.100	58.100	58.100	0
2026-10-21	59.000	61.339	59.000	59.000	59.000	0
2026-10-20	58.750	61.339	58.750	58.750	58.750	0
2026-10-19	58.600	61.339	58.600	58.600	58.600	0
2026-10-16	59.150	61.339	59.150	59.150	59.150	0
2026-10-15	58.000	58.400	58.000	58.350	58.350	0
2026-10-14	58.950	59.200	58.250	58.250	58.250	2
2026-10-13	58.000	58.500	58.000	58.350	58.350	1,105
2026-10-12	58.250	58.400	58.100	58.350	58.350	2,358
2026-10-09	58.250	58.700	58.000	58.050	58.050	8
2026-10-08	57.400	57.700	56.700	57.250	57.250	4,539
2026-10-07	58.500	59.000	57.800	57.800	57.800	5,452
2026-10-06	58.800	59.100	58.800	59.100	59.100	1
2026-10-05	58.200	58.600	57.900	57.900	57.900	11,940
2026-10-02	58.800	59.200	58.800	58.800	58.800	2
2026-10-01	58.950	59.000	57.300	58.150	58.150	181
2026-09-30	60.550	60.800	59.750	59.750	59.750	1
2026-09-29	60.800	60.800	60.200	60.200	60.200	101
2026-09-28	60.200	60.700	60.200	60.700	60.700	1
2026-09-25	59.500	59.750	59.500	59.750	59.750	0
2026-09-24	59.800	59.800	58.700	58.700	58.700	11
2026-09-23	61.000	61.200	60.050	60.300	60.300	98,333
2026-09-22	59.750	61.000	59.500	60.750	60.750	4
2026-09-21	59.750	60.100	59.500	59.750	59.750	19
2026-09-18	59.850	60.400	58.850	58.850	58.850	1
2026-09-17	60.550	60.700	60.250	60.250	60.250	13
2026-09-16	60.600	60.700	60.200	60.400	60.400	18
2026-09-15	60.400	60.600	59.800	60.100	60.100	2,672
2026-09-14	61.300	62.000	60.400	60.400	60.400	3
2026-09-11	62.150	62.400	61.600	61.600	61.600	2
2026-09-10	63.700	63.900	62.200	62.200	62.200	303
2026-09-09	64.300	64.300	63.000	63.450	63.450	11
2026-09-08	65.300	65.600	65.000	65.000	65.000	2
2026-09-07	65.450	65.600	65.400	65.500	65.500	4
2026-09-04	64.400	65.700	64.400	65.550	65.550	10
2026-09-03	63.800	64.300	63.800	64.250	64.250	2
2026-09-02	63.500	63.500	63.000	63.100	63.100	5,057
2026-09-01	64.600	65.100	64.600	65.000	65.000	37,617
2026-08-28	65.200	66.400	65.200	65.600	65.600	2
2026-08-27	66.350	66.400	64.900	64.900	64.900	3
2026-08-26	64.400	66.500	64.400	66.500	66.500	2
2026-08-25	64.400	64.700	64.000	64.400	64.400	5
2026-08-24	64.400	65.000	64.400	64.400	64.400	2
2026-08-21	64.500	64.800	64.450	64.450	64.450	0
2026-08-20	64.000	64.300	64.000	64.300	64.300	10
2026-08-19	63.750	63.800	63.300	63.350	63.350	2
2026-08-18	64.400	64.400	63.500	63.800	63.800	195
2026-08-17	65.200	65.200	64.700	64.700	64.700	0
2026-08-14	65.100	65.250	65.100	65.250	65.250	1
2026-08-13	65.600	65.700	65.150	65.150	65.150	0
2026-08-12	65.400	65.650	65.300	65.650	65.650	0
2026-08-11	64.600	65.450	64.100	65.450	65.450	11,909
2026-08-10	66.750	66.800	64.500	64.550	64.550	4,797
2026-08-07	67.350	67.500	66.500	66.500	66.500	100
2026-08-06	67.600	68.300	67.600	67.600	67.600	219
2026-08-05	69.000	69.600	66.800	67.050	67.050	1,541
2026-08-04	68.000	68.400	68.000	68.200	68.200	2
2026-08-03	66.300	67.400	66.300	66.800	66.800	2
2026-07-31	66.950	67.000	64.700	65.200	65.200	5,255

Page 1 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.