Vidrala SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	100.60	101.60	99.200	99.400	77.707	26,455
2023-04-11	101.20	101.60	99.000	100.00	78.176	35,907
2023-04-06	102.80	102.80	98.100	100.80	78.802	39,305
2023-04-05	101.00	102.80	99.600	102.40	80.053	43,837
2023-04-04	100.80	102.00	100.20	101.40	79.271	20,507
2023-04-03	100.80	100.80	99.200	100.20	78.333	57,404
2023-03-31	100.00	101.20	99.200	100.80	78.802	44,144
2023-03-30	99.000	100.00	98.200	100.00	78.176	64,482
2023-03-29	97.900	99.000	97.500	99.000	77.395	16,632
2023-03-28	98.700	98.700	97.000	97.900	76.535	26,787
2023-03-27	98.600	98.700	97.000	97.500	76.222	23,300
2023-03-24	98.200	98.300	96.400	97.000	75.831	41,876
2023-03-23	96.700	99.000	96.400	98.400	76.925	56,538
2023-03-22	96.300	96.900	95.100	96.900	75.753	28,267
2023-03-21	95.500	96.300	95.000	96.000	75.049	44,313
2023-03-20	93.700	95.800	92.000	95.400	74.580	51,659
2023-03-17	95.100	96.300	93.200	94.200	73.642	285,931
2023-03-16	94.000	96.900	93.700	95.100	74.346	67,708
2023-03-15	96.900	96.900	93.100	94.000	73.486	31,590
2023-03-14	93.100	96.700	93.000	95.700	74.815	31,854
2023-03-13	95.100	95.300	91.800	92.400	72.235	38,429
2023-03-10	94.200	95.200	93.900	95.000	74.268	62,863
2023-03-09	99.200	99.900	95.300	95.800	74.893	24,810
2023-03-08	98.500	98.500	96.100	98.300	76.847	24,672
2023-03-07	97.900	100.40	97.000	97.200	75.987	27,585
2023-03-06	98.000	99.000	96.800	97.600	76.300	27,905
2023-03-03	98.800	98.800	97.600	97.700	76.378	32,901
2023-03-02	94.400	98.600	93.700	97.100	75.909	53,329
2023-03-01	99.900	105.00	89.700	94.100	73.564	121,809
2023-02-28	99.700	101.60	99.300	100.20	78.333	65,412
2023-02-27	98.000	99.700	98.000	99.700	77.942	34,672
2023-02-24	98.000	99.000	97.500	98.000	76.613	41,811
2023-02-23	96.900	98.000	96.300	98.000	76.613	25,560
2023-02-22	96.000	96.700	94.400	96.700	75.596	31,365
2023-02-21	95.000	96.000	94.300	95.300	74.502	35,750
2023-02-20	97.000	97.500	94.400	95.000	74.268	35,081
2023-02-17	96.100	97.100	95.400	97.000	75.831	36,112
2023-02-16	95.800	96.900	95.600	96.500	75.440	74,030
2023-02-15	95.100	95.300	94.000	95.300	74.502	24,854
2023-02-14	94.100	94.900	93.100	94.900	74.189	26,100
2023-02-13	93.200	94.100	92.000	93.800	73.329	44,643
2023-02-10	95.000	95.700	93.300	93.500	72.403	24,778
2023-02-09	95.700	96.400	94.600	95.400	73.874	36,059
2023-02-08	95.900	95.900	94.300	95.200	73.719	30,139
2023-02-07	95.600	95.700	94.800	95.600	74.029	26,614
2023-02-06	96.000	96.200	93.800	95.600	74.029	29,064
2023-02-03	95.600	97.000	95.200	96.500	74.726	41,210
2023-02-02	95.000	96.300	94.700	95.500	73.952	33,290
2023-02-01	92.800	94.800	92.800	94.800	73.410	43,737
2023-01-31	91.900	92.700	91.200	92.600	71.706	45,931
2023-01-30	91.700	92.400	91.200	92.100	71.319	16,228
2023-01-27	92.600	92.900	90.700	91.800	71.086	35,631
2023-01-26	91.000	93.000	90.400	92.700	71.783	63,317
2023-01-25	90.000	91.400	89.400	91.000	70.467	60,471
2023-01-24	89.600	90.200	88.000	89.700	69.460	32,473
2023-01-23	89.500	90.200	88.500	89.500	69.305	35,751
2023-01-20	88.400	89.500	88.400	89.000	68.918	36,595
2023-01-19	88.500	88.600	87.100	88.000	68.144	41,011
2023-01-18	87.100	88.700	86.700	88.300	68.376	53,887
2023-01-17	86.700	88.400	86.600	88.000	68.144	66,742

← NewerPage 16 of 22 · 1,283 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.