Vidrala SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	96.000	97.000	95.200	97.000	80.174	20,740
2023-12-20	95.900	96.100	94.500	95.700	79.100	30,741
2023-12-19	93.800	96.400	93.800	95.900	79.265	51,820
2023-12-18	92.000	93.900	92.000	93.800	77.530	27,348
2023-12-15	91.200	93.600	91.100	92.900	76.786	137,340
2023-12-14	91.000	92.800	90.500	91.200	75.381	47,651
2023-12-13	88.700	90.400	88.700	90.200	74.554	46,842
2023-12-12	89.200	89.300	88.200	88.500	73.149	32,979
2023-12-11	88.800	89.400	87.900	88.500	73.149	41,789
2023-12-08	88.400	89.400	87.900	89.100	73.645	21,329
2023-12-07	87.900	88.500	87.300	87.800	72.570	24,703
2023-12-06	87.200	88.800	86.600	88.300	72.984	31,160
2023-12-05	85.500	87.500	85.400	87.000	71.909	46,109
2023-12-04	85.000	85.700	84.600	85.300	70.504	17,788
2023-12-01	83.900	85.500	83.900	85.000	70.256	26,717
2023-11-30	83.500	84.300	82.200	84.000	69.429	49,631
2023-11-29	79.800	84.300	79.800	84.000	69.429	53,266
2023-11-28	80.400	80.700	79.700	80.600	66.619	13,899
2023-11-27	80.000	81.200	80.000	80.600	66.619	14,682
2023-11-24	81.000	81.000	79.500	80.000	66.123	14,435
2023-11-23	80.500	80.900	80.100	80.800	66.785	12,080
2023-11-22	80.600	81.600	79.500	80.700	66.702	19,394
2023-11-21	79.900	80.900	79.400	79.500	65.710	20,778
2023-11-20	79.800	80.500	79.300	80.300	66.371	28,726
2023-11-17	78.500	80.200	78.500	79.200	65.462	32,910
2023-11-16	80.300	80.300	78.500	78.500	64.883	21,919
2023-11-15	77.500	80.400	77.300	80.100	66.206	47,457
2023-11-14	75.600	77.500	75.200	77.200	63.809	28,957
2023-11-13	75.300	75.800	74.700	75.100	62.073	23,876
2023-11-10	76.500	76.500	74.500	75.000	61.991	23,974
2023-11-09	74.300	76.100	74.300	75.500	62.404	21,305
2023-11-08	73.700	74.700	73.000	74.300	61.412	33,100
2023-11-07	73.100	73.900	73.000	73.400	60.668	16,170
2023-11-06	73.700	74.000	73.200	73.200	60.503	29,396
2023-11-03	73.400	74.500	72.900	73.500	60.751	36,767
2023-11-02	70.900	73.000	70.200	72.900	60.255	48,346
2023-11-01	70.000	70.600	70.000	70.400	58.188	17,819
2023-10-31	70.000	70.700	69.700	70.100	57.941	29,686
2023-10-30	70.400	70.900	69.500	70.000	57.858	33,669
2023-10-27	69.700	70.400	68.900	70.000	57.858	44,271
2023-10-26	69.900	71.000	69.200	69.800	57.693	59,644
2023-10-25	71.000	71.300	69.900	70.500	58.271	57,914
2023-10-24	70.500	71.900	70.200	71.100	58.767	57,553
2023-10-23	71.800	72.100	69.900	70.300	58.106	68,821
2023-10-20	72.400	72.500	71.000	71.700	59.263	52,128
2023-10-19	75.500	75.800	72.200	72.400	59.842	91,925
2023-10-18	76.100	79.800	76.100	76.300	60.062	92,262
2023-10-17	77.500	78.100	74.700	75.700	59.590	85,144
2023-10-16	76.600	78.300	76.500	77.500	61.007	60,188
2023-10-13	79.000	79.400	76.600	76.600	60.298	32,902
2023-10-12	79.400	80.300	78.900	79.000	62.187	35,368
2023-10-11	80.300	80.300	78.200	79.200	62.345	29,839
2023-10-10	78.800	79.700	78.000	79.200	62.345	45,647
2023-10-09	79.000	79.400	77.900	78.200	61.558	44,331
2023-10-06	81.100	81.100	80.000	80.900	63.683	17,286
2023-10-05	82.100	82.200	80.800	81.000	63.762	18,977
2023-10-04	80.700	81.700	80.100	81.700	64.313	27,622
2023-10-03	82.000	82.500	80.600	80.900	63.683	14,698
2023-10-02	82.600	83.300	81.600	82.100	64.628	23,811
2023-09-29	82.100	83.400	82.000	82.200	64.706	21,423

← NewerPage 13 of 22 · 1,279 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.