Vidrala SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 111.80 | 111.80 | 108.60 | 109.00 | 91.064 | 14,597 |
| 2024-06-12 | 110.80 | 111.60 | 109.80 | 111.40 | 93.069 | 12,395 |
| 2024-06-11 | 112.00 | 113.20 | 111.00 | 111.00 | 92.735 | 24,208 |
| 2024-06-10 | 111.80 | 112.20 | 110.80 | 112.00 | 93.570 | 17,389 |
| 2024-06-07 | 111.60 | 112.00 | 110.60 | 111.60 | 93.236 | 20,490 |
| 2024-06-06 | 112.20 | 113.60 | 110.80 | 111.60 | 93.236 | 24,257 |
| 2024-06-05 | 111.40 | 112.40 | 110.20 | 112.20 | 93.737 | 13,645 |
| 2024-06-04 | 112.60 | 113.20 | 111.00 | 111.60 | 93.236 | 13,255 |
| 2024-06-03 | 112.40 | 113.40 | 111.00 | 113.20 | 94.573 | 25,475 |
| 2024-05-31 | 111.00 | 112.00 | 110.00 | 112.00 | 93.570 | 75,853 |
| 2024-05-30 | 109.40 | 111.00 | 109.40 | 110.80 | 92.567 | 16,449 |
| 2024-05-29 | 109.60 | 110.80 | 108.60 | 109.60 | 91.565 | 21,203 |
| 2024-05-28 | 111.40 | 112.00 | 110.00 | 110.00 | 91.899 | 14,966 |
| 2024-05-27 | 111.20 | 112.40 | 110.80 | 112.00 | 93.570 | 17,789 |
| 2024-05-24 | 110.00 | 111.20 | 109.20 | 110.80 | 92.567 | 18,167 |
| 2024-05-23 | 111.40 | 111.60 | 109.00 | 110.20 | 92.066 | 27,964 |
| 2024-05-22 | 111.00 | 112.60 | 109.60 | 111.20 | 92.902 | 29,050 |
| 2024-05-21 | 111.80 | 112.00 | 109.40 | 111.20 | 92.902 | 31,018 |
| 2024-05-20 | 111.00 | 112.40 | 110.80 | 112.00 | 93.570 | 25,403 |
| 2024-05-17 | 108.00 | 111.00 | 107.00 | 111.00 | 92.735 | 35,890 |
| 2024-05-16 | 108.20 | 109.80 | 107.20 | 109.20 | 91.231 | 29,308 |
| 2024-05-15 | 107.00 | 108.20 | 106.60 | 107.80 | 90.061 | 26,172 |
| 2024-05-14 | 104.80 | 106.80 | 104.80 | 106.60 | 89.059 | 22,437 |
| 2024-05-13 | 105.40 | 105.80 | 104.20 | 105.80 | 88.390 | 14,786 |
| 2024-05-10 | 105.00 | 105.60 | 104.00 | 105.60 | 88.223 | 11,265 |
| 2024-05-09 | 105.20 | 106.20 | 103.60 | 104.80 | 87.555 | 16,834 |
| 2024-05-08 | 106.20 | 106.60 | 102.20 | 105.00 | 87.722 | 49,546 |
| 2024-05-07 | 104.00 | 105.80 | 102.80 | 105.60 | 88.223 | 52,362 |
| 2024-05-06 | 101.00 | 103.60 | 99.800 | 103.20 | 86.218 | 55,858 |
| 2024-05-03 | 99.600 | 101.40 | 98.200 | 100.60 | 84.046 | 31,213 |
| 2024-05-02 | 100.00 | 101.00 | 96.800 | 98.500 | 82.291 | 29,307 |
| 2024-04-30 | 99.500 | 99.900 | 96.100 | 98.900 | 82.626 | 43,647 |
| 2024-04-29 | 98.800 | 99.600 | 98.200 | 99.100 | 82.793 | 22,784 |
| 2024-04-26 | 95.500 | 98.800 | 95.500 | 98.200 | 82.041 | 28,124 |
| 2024-04-25 | 97.400 | 98.000 | 94.700 | 95.500 | 79.785 | 23,689 |
| 2024-04-24 | 96.200 | 98.800 | 96.200 | 97.400 | 81.372 | 32,340 |
| 2024-04-23 | 94.800 | 97.000 | 94.700 | 97.000 | 81.038 | 26,656 |
| 2024-04-22 | 96.000 | 96.900 | 94.800 | 94.900 | 79.284 | 11,778 |
| 2024-04-19 | 94.400 | 96.300 | 94.300 | 96.100 | 80.286 | 28,481 |
| 2024-04-18 | 93.800 | 95.900 | 93.800 | 95.600 | 79.869 | 17,846 |
| 2024-04-17 | 93.900 | 96.400 | 93.900 | 95.300 | 79.618 | 29,837 |
| 2024-04-16 | 95.000 | 95.400 | 93.400 | 93.700 | 78.281 | 21,201 |
| 2024-04-15 | 95.300 | 97.000 | 94.100 | 96.200 | 80.370 | 21,149 |
| 2024-04-12 | 96.100 | 97.900 | 94.900 | 95.100 | 79.451 | 28,565 |
| 2024-04-11 | 93.000 | 96.400 | 93.000 | 95.700 | 79.952 | 32,221 |
| 2024-04-10 | 93.000 | 93.900 | 92.200 | 93.000 | 77.697 | 35,844 |
| 2024-04-09 | 92.100 | 93.400 | 91.500 | 92.100 | 76.945 | 27,429 |
| 2024-04-08 | 92.600 | 93.100 | 92.000 | 92.600 | 77.362 | 16,557 |
| 2024-04-05 | 94.200 | 94.400 | 92.600 | 92.600 | 77.362 | 23,277 |
| 2024-04-04 | 95.800 | 96.300 | 95.000 | 95.300 | 79.618 | 11,846 |
| 2024-04-03 | 96.900 | 96.900 | 94.200 | 95.100 | 79.451 | 22,492 |
| 2024-04-02 | 96.700 | 99.000 | 96.600 | 96.700 | 80.788 | 36,686 |
| 2024-03-28 | 96.900 | 96.900 | 94.500 | 96.200 | 80.370 | 20,468 |
| 2024-03-27 | 93.000 | 97.100 | 93.000 | 96.900 | 80.955 | 44,189 |
| 2024-03-26 | 91.300 | 93.100 | 91.300 | 92.800 | 77.529 | 26,059 |
| 2024-03-25 | 91.000 | 91.800 | 90.600 | 91.700 | 76.610 | 27,574 |
| 2024-03-22 | 91.300 | 92.600 | 90.200 | 90.900 | 75.942 | 35,752 |
| 2024-03-21 | 91.000 | 92.600 | 90.900 | 91.900 | 76.778 | 38,918 |
| 2024-03-20 | 90.600 | 91.100 | 89.800 | 90.800 | 75.859 | 45,325 |
| 2024-03-19 | 90.500 | 91.000 | 89.400 | 90.700 | 75.775 | 43,550 |
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.