Vidrala SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	87.000	87.100	86.400	87.000	67.369	26,396
2023-01-13	88.000	88.900	86.000	86.900	67.292	25,666
2023-01-12	87.000	88.500	85.700	88.000	68.144	28,511
2023-01-11	88.400	89.300	87.000	87.000	67.369	36,855
2023-01-10	86.300	88.400	86.100	88.400	68.454	44,494
2023-01-09	85.500	88.300	85.500	87.900	68.066	62,692
2023-01-06	84.900	86.100	84.000	86.100	66.673	23,143
2023-01-05	84.000	84.300	82.500	84.300	65.279	21,864
2023-01-04	81.600	84.600	81.200	84.600	65.511	31,155
2023-01-03	81.300	82.400	81.000	81.300	62.956	22,802
2023-01-02	81.000	81.700	80.500	81.600	63.188	12,539
2022-12-30	79.900	81.500	79.800	80.400	62.259	24,415
2022-12-29	79.900	80.900	79.600	80.300	62.181	50,937
2022-12-28	79.000	80.100	78.800	79.900	61.872	20,186
2022-12-27	79.900	80.100	78.800	79.300	61.407	15,975
2022-12-23	80.400	80.400	77.600	79.700	61.717	17,594
2022-12-22	81.100	81.900	79.600	80.000	61.949	21,761
2022-12-21	79.000	81.100	78.800	81.000	62.723	17,554
2022-12-20	78.800	79.700	78.500	79.300	61.407	15,770
2022-12-19	78.600	80.300	78.600	79.800	61.794	18,992
2022-12-16	79.000	79.100	77.700	78.500	60.787	33,815
2022-12-15	81.000	81.500	78.800	79.400	61.484	59,362
2022-12-14	80.500	81.400	79.700	81.400	63.033	25,778
2022-12-13	81.100	82.500	80.600	80.900	62.646	40,068
2022-12-12	81.300	81.600	79.800	81.200	62.878	40,789
2022-12-09	79.200	81.400	78.700	81.100	62.801	36,008
2022-12-08	78.600	79.700	77.800	79.300	61.407	35,383
2022-12-07	77.600	78.900	77.100	78.600	60.865	48,081
2022-12-06	77.600	78.000	76.700	77.700	60.168	19,838
2022-12-05	76.900	77.400	76.100	77.300	59.858	31,423
2022-12-02	74.900	76.900	74.600	76.900	59.548	48,085
2022-12-01	77.500	79.600	76.000	79.100	58.335	48,205
2022-11-30	79.300	79.800	78.400	79.600	58.704	650,144
2022-11-29	79.800	79.800	78.800	79.300	58.483	32,253
2022-11-28	80.000	80.400	78.600	79.200	58.409	18,431
2022-11-25	80.500	81.000	79.200	80.800	59.589	15,868
2022-11-24	80.900	81.200	79.500	80.100	59.073	34,382
2022-11-23	78.600	80.600	78.600	80.100	59.073	38,290
2022-11-22	79.800	80.300	78.800	80.300	59.220	32,437
2022-11-21	77.500	79.700	77.500	79.300	58.483	34,866
2022-11-18	78.500	78.600	77.200	78.600	57.967	22,454
2022-11-17	80.000	80.000	76.700	77.200	56.934	46,088
2022-11-16	80.000	80.000	77.500	78.000	57.524	24,489
2022-11-15	79.800	80.500	78.900	79.400	58.557	30,023
2022-11-14	80.300	81.200	79.100	79.300	58.483	33,616
2022-11-11	79.900	82.500	79.700	80.700	59.515	77,012
2022-11-10	78.100	79.800	78.000	79.800	58.852	34,191
2022-11-09	78.400	79.500	77.500	79.200	58.409	27,291
2022-11-08	77.700	78.700	77.700	78.400	57.819	22,537
2022-11-07	76.400	79.000	76.300	78.900	58.188	35,493
2022-11-04	75.100	77.700	75.100	76.900	56.713	29,403
2022-11-03	74.900	76.200	74.100	76.000	56.049	21,339
2022-11-02	75.500	76.700	75.500	76.100	56.123	29,995
2022-11-01	77.700	77.900	75.000	75.800	55.902	24,641
2022-10-31	77.200	77.800	76.900	77.300	57.008	26,338
2022-10-28	76.100	77.700	75.700	77.500	57.155	40,681
2022-10-27	77.500	77.500	75.700	77.200	56.934	47,318
2022-10-26	77.300	79.300	76.600	77.700	57.303	51,541
2022-10-25	73.900	77.600	73.100	77.400	57.082	65,747
2022-10-24	73.000	74.900	71.300	73.900	54.500	61,176

← NewerPage 17 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.