Vidrala SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	80.600	82.700	80.500	82.200	64.706	18,778
2023-09-27	81.900	82.000	80.300	80.600	63.447	22,253
2023-09-26	80.200	81.500	80.000	80.900	63.683	16,981
2023-09-25	80.900	81.700	80.300	80.600	63.447	31,135
2023-09-22	80.300	81.700	80.200	81.300	63.998	16,369
2023-09-21	80.900	82.000	80.300	81.000	63.762	31,273
2023-09-20	82.300	82.700	79.500	81.000	63.762	42,685
2023-09-19	82.100	83.600	82.100	82.500	64.943	12,877
2023-09-18	84.000	84.200	82.200	82.500	64.943	11,998
2023-09-15	84.600	85.500	83.300	83.600	65.808	52,413
2023-09-14	82.600	84.500	82.400	84.100	66.202	27,678
2023-09-13	82.000	83.100	81.300	82.600	65.021	34,377
2023-09-12	84.200	84.200	82.300	82.300	64.785	30,283
2023-09-11	83.100	84.100	82.700	83.600	65.808	22,817
2023-09-08	82.400	83.100	81.900	82.900	65.257	22,657
2023-09-07	82.800	84.200	82.200	82.200	64.706	22,296
2023-09-06	84.700	84.900	83.200	83.200	65.494	8,851
2023-09-05	86.100	87.000	85.100	85.100	66.989	11,965
2023-09-04	86.500	86.800	86.100	86.500	68.091	21,481
2023-09-01	86.700	86.800	85.900	86.100	67.776	12,638
2023-08-31	85.400	87.500	85.400	86.800	68.327	26,702
2023-08-30	86.700	87.200	86.000	86.000	67.698	20,794
2023-08-29	83.500	87.000	83.500	86.900	68.406	23,952
2023-08-28	84.500	85.400	83.600	83.600	65.808	13,390
2023-08-25	81.700	84.000	81.700	83.200	65.494	18,062
2023-08-24	82.300	83.400	81.800	81.800	64.391	11,849
2023-08-23	82.900	83.500	81.700	82.100	64.628	19,868
2023-08-22	82.500	84.000	82.400	82.700	65.100	14,012
2023-08-21	83.400	83.700	82.000	82.000	64.549	14,990
2023-08-18	83.500	85.000	82.800	83.100	65.415	25,536
2023-08-17	85.000	85.400	83.600	83.600	65.808	31,787
2023-08-16	85.800	87.000	85.400	85.500	67.304	10,551
2023-08-15	87.000	87.000	84.000	86.400	68.013	21,620
2023-08-14	87.700	88.000	86.700	87.100	68.564	13,153
2023-08-11	89.800	89.900	87.300	87.400	68.800	13,946
2023-08-10	89.500	90.700	89.500	89.800	70.689	5,796
2023-08-09	91.300	91.400	89.500	89.900	70.768	12,472
2023-08-08	88.800	90.600	88.800	90.100	70.925	10,023
2023-08-07	90.000	90.600	89.000	89.600	70.531	17,139
2023-08-04	90.000	91.300	90.000	90.400	71.161	16,474
2023-08-03	91.900	92.000	90.200	90.700	71.397	18,907
2023-08-02	91.000	92.900	90.100	92.200	72.578	21,732
2023-08-01	92.500	93.300	91.300	91.800	72.263	18,234
2023-07-31	93.100	93.200	91.300	92.500	72.814	18,978
2023-07-28	91.600	93.100	91.200	93.000	73.208	17,736
2023-07-27	90.800	93.300	90.700	92.700	72.972	26,261
2023-07-26	88.000	91.000	87.800	90.700	71.397	43,101
2023-07-25	87.600	88.700	87.100	87.900	69.193	19,641
2023-07-24	86.900	88.200	86.900	87.600	68.957	20,629
2023-07-21	87.700	88.200	86.900	87.900	69.193	20,588
2023-07-20	88.600	89.600	87.200	87.700	69.036	34,223
2023-07-19	91.400	91.900	88.200	88.700	69.823	35,150
2023-07-18	89.200	91.900	89.000	91.200	71.791	39,615
2023-07-17	88.200	88.400	86.900	88.100	69.351	11,491
2023-07-14	87.100	88.600	86.900	88.200	69.429	10,882
2023-07-13	88.300	88.300	86.600	87.300	68.721	19,938
2023-07-12	85.500	88.200	85.300	87.900	69.193	18,290
2023-07-11	86.100	89.500	85.700	86.400	67.747	17,754
2023-07-10	85.400	86.400	85.200	86.100	67.512	17,855
2023-07-07	87.000	87.000	85.400	85.500	67.042	24,676

← NewerPage 14 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.