Vidrala SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	88.500	88.500	85.500	85.800	67.277	20,010
2023-07-05	88.400	88.600	88.000	88.500	69.394	26,732
2023-07-04	87.600	88.900	87.400	88.600	69.472	14,580
2023-07-03	87.100	87.900	86.000	87.300	68.453	24,268
2023-06-30	87.200	87.500	86.100	86.500	67.826	19,544
2023-06-29	84.800	85.500	84.600	85.400	66.963	17,257
2023-06-28	85.000	85.500	84.500	84.800	66.493	13,611
2023-06-27	84.000	84.500	82.900	84.300	66.101	14,972
2023-06-26	85.700	85.700	83.500	83.500	65.473	22,252
2023-06-23	85.300	86.200	85.100	85.300	66.885	13,178
2023-06-22	86.700	88.200	85.400	86.000	67.434	16,072
2023-06-21	85.700	86.600	85.300	85.300	66.885	17,640
2023-06-20	86.600	86.900	85.700	85.700	67.198	24,679
2023-06-19	88.100	88.500	87.000	87.100	68.296	16,254
2023-06-16	87.100	89.000	87.100	88.600	69.472	41,159
2023-06-15	90.500	91.000	86.000	87.400	68.531	63,084
2023-06-14	89.100	91.700	88.900	90.900	71.276	46,732
2023-06-13	88.900	89.200	87.300	88.900	69.708	21,286
2023-06-12	88.900	88.900	87.800	87.900	68.923	11,949
2023-06-09	87.100	88.900	86.600	88.600	69.472	12,899
2023-06-08	87.800	88.000	86.400	87.400	68.531	12,550
2023-06-07	88.700	88.700	86.900	87.200	68.375	22,611
2023-06-06	89.400	89.800	88.200	88.900	69.708	12,387
2023-06-05	90.600	90.700	88.900	89.300	70.021	15,019
2023-06-02	88.600	90.500	88.400	90.000	70.570	15,160
2023-06-01	89.100	89.800	87.400	88.200	69.159	18,616
2023-05-31	87.400	89.300	86.900	88.700	69.551	42,555
2023-05-30	89.300	89.300	88.300	88.600	69.472	10,952
2023-05-29	89.000	89.300	88.500	89.200	69.943	8,720
2023-05-26	88.000	89.300	87.200	88.600	69.472	22,951
2023-05-25	92.400	92.500	88.000	88.000	69.002	30,388
2023-05-24	91.400	93.000	89.000	89.300	70.021	21,636
2023-05-23	92.500	93.800	91.500	91.800	71.982	20,166
2023-05-22	91.700	93.600	91.700	92.600	72.609	13,704
2023-05-19	91.000	92.800	90.000	92.000	72.138	18,675
2023-05-18	91.000	91.800	90.100	90.700	71.119	11,580
2023-05-17	89.800	90.200	84.400	90.000	70.570	76,147
2023-05-16	91.000	91.800	89.800	90.100	70.649	14,350
2023-05-15	91.500	92.200	90.300	90.600	71.041	15,969
2023-05-12	94.700	94.700	91.700	92.000	72.138	11,331
2023-05-11	93.500	94.800	93.200	93.700	73.471	19,956
2023-05-10	92.500	93.900	92.500	93.500	73.315	21,633
2023-05-09	93.200	93.500	92.700	92.700	72.687	31,000
2023-05-08	92.600	94.600	92.600	94.400	74.020	11,647
2023-05-05	94.800	95.600	92.900	93.500	73.315	21,986
2023-05-04	93.600	94.400	92.500	94.200	73.863	21,191
2023-05-03	94.600	94.600	93.500	93.900	73.628	15,868
2023-05-02	95.500	95.600	94.200	94.200	73.863	21,836
2023-04-28	98.000	98.000	93.800	95.200	74.647	42,413
2023-04-27	97.200	98.800	96.500	97.800	76.686	23,451
2023-04-26	96.700	97.500	95.500	97.300	76.294	32,637
2023-04-25	98.300	98.400	96.600	97.000	76.059	22,612
2023-04-24	97.900	99.400	97.900	98.600	77.313	15,420
2023-04-21	97.000	98.600	96.900	98.300	77.078	24,964
2023-04-20	97.000	97.000	95.300	97.000	76.059	40,401
2023-04-19	97.400	97.700	96.200	96.600	75.518	31,474
2023-04-18	98.600	99.200	97.400	97.800	76.456	21,233
2023-04-17	97.400	99.000	96.800	98.400	76.925	23,531
2023-04-14	98.400	98.800	96.400	97.000	75.831	33,936
2023-04-13	100.20	100.20	97.400	98.200	76.769	46,016

← NewerPage 15 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.