Vidrala SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	96.300	96.300	95.200	95.300	83.431	23,633
2024-09-04	95.400	96.300	95.400	96.300	84.306	21,261
2024-09-03	98.200	98.400	96.600	97.100	85.007	24,728
2024-09-02	98.600	98.600	96.800	97.800	85.620	11,684
2024-08-30	97.600	99.100	97.400	98.700	86.408	40,908
2024-08-29	96.900	98.100	96.900	97.600	85.445	32,453
2024-08-28	96.800	97.500	96.100	96.700	84.657	25,609
2024-08-27	97.200	97.700	95.200	96.400	84.394	30,357
2024-08-26	95.700	97.900	95.500	97.300	85.182	29,805
2024-08-23	96.500	96.700	95.300	96.600	84.569	27,691
2024-08-22	96.400	96.400	95.100	95.100	83.256	12,683
2024-08-21	95.200	96.000	94.800	95.500	83.606	19,164
2024-08-20	97.000	97.000	94.900	95.100	83.256	15,336
2024-08-19	95.700	96.200	95.400	96.000	84.044	15,678
2024-08-16	95.700	96.200	95.300	95.600	83.694	13,094
2024-08-15	95.800	96.200	94.400	95.700	83.781	22,482
2024-08-14	94.800	95.500	93.800	95.500	83.606	74,856
2024-08-13	94.300	94.500	93.000	94.500	82.731	27,946
2024-08-12	94.000	95.000	93.200	93.800	82.118	25,993
2024-08-09	94.000	94.600	92.200	93.700	82.030	23,294
2024-08-08	94.600	94.600	91.800	92.700	81.155	18,036
2024-08-07	91.500	94.600	91.500	93.700	82.030	27,050
2024-08-06	91.200	92.100	90.500	91.400	80.017	41,871
2024-08-05	90.000	92.200	87.500	91.400	80.017	65,952
2024-08-02	92.300	93.300	91.200	91.300	79.929	48,413
2024-08-01	96.000	96.500	92.700	93.300	81.680	31,599
2024-07-31	96.500	96.700	95.200	96.000	84.044	33,778
2024-07-30	95.300	96.400	95.000	95.900	83.956	26,597
2024-07-29	94.600	95.500	93.800	95.300	83.431	26,522
2024-07-26	93.500	96.000	92.700	94.000	82.293	56,006
2024-07-25	93.300	93.300	91.100	92.900	81.330	59,202
2024-07-24	93.500	97.100	92.200	95.200	83.343	59,945
2024-07-23	92.700	94.100	91.800	94.000	82.293	38,042
2024-07-22	93.000	93.400	91.500	92.800	81.242	30,378
2024-07-19	94.000	94.000	91.300	92.200	80.717	29,410
2024-07-18	94.200	94.700	93.000	93.300	81.680	30,825
2024-07-17	95.500	95.500	93.400	93.800	82.118	21,395
2024-07-16	95.300	95.400	93.500	95.400	83.519	32,477
2024-07-15	96.000	96.400	94.300	95.000	83.168	31,260
2024-07-12	95.500	96.100	94.800	95.700	83.781	29,442
2024-07-11	93.000	95.900	92.000	95.300	83.431	44,799
2024-07-10	93.000	93.400	90.800	93.000	81.078	128,554
2024-07-09	99.000	99.600	95.900	95.900	80.119	90,672
2024-07-08	103.60	103.60	101.20	102.60	85.717	28,652
2024-07-05	103.00	104.40	102.40	103.20	86.218	29,797
2024-07-04	101.40	102.00	100.60	102.00	85.216	10,387
2024-07-03	101.40	103.40	101.40	101.40	84.714	16,211
2024-07-02	100.60	101.80	99.500	101.00	84.380	32,368
2024-07-01	104.60	105.00	99.000	101.20	84.547	68,681
2024-06-28	107.20	109.00	104.20	105.20	87.889	31,934
2024-06-27	106.20	108.40	106.20	107.20	89.560	16,504
2024-06-26	107.20	108.20	106.00	106.40	88.891	17,885
2024-06-25	108.60	108.60	107.00	107.00	89.393	8,232
2024-06-24	108.60	109.00	108.00	109.00	91.064	18,551
2024-06-21	109.00	110.80	106.80	108.20	90.395	36,095
2024-06-20	107.80	110.80	107.80	110.60	92.400	23,330
2024-06-19	107.80	109.20	107.40	107.60	89.894	23,425
2024-06-18	109.00	110.20	108.00	109.40	91.398	28,274
2024-06-17	107.60	108.80	106.80	108.60	90.729	24,146
2024-06-14	109.00	109.00	105.00	107.20	89.560	31,333

← NewerPage 10 of 22 · 1,282 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-13	0.4687 EUR
2026-02-11	1.2318 EUR
2025-07-11	0.4261 EUR
2025-02-12	1.1198 EUR
2024-07-11	0.3874 EUR
2024-07-10	4.0000 EUR
2024-02-13	1.0180 EUR
2023-07-12	0.3369 EUR
2023-04-20	0.2894 EUR
2023-02-13	0.8852 EUR
2022-09-22	0.1823 EUR
2022-07-12	0.3209 EUR
2022-02-11	0.8430 EUR
2021-07-12	0.3209 EUR
2021-02-11	0.8430 EUR
2020-07-10	0.3209 EUR
2020-02-12	0.8430 EUR
2019-07-10	0.2917 EUR
2019-02-12	0.7664 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.