Vidrala SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	66.900	73.900	66.600	72.000	53.099	191,405
2022-10-20	65.200	66.600	64.800	66.300	48.895	29,357
2022-10-19	65.500	65.700	64.200	65.000	47.937	37,850
2022-10-18	63.200	65.600	63.000	65.000	47.937	45,640
2022-10-17	60.900	62.900	60.800	62.400	46.019	23,926
2022-10-14	61.100	61.700	60.500	60.900	44.913	27,267
2022-10-13	59.300	60.800	58.600	60.700	44.766	47,760
2022-10-12	59.100	59.600	58.400	59.300	43.733	29,987
2022-10-11	60.000	60.100	56.300	58.900	43.438	117,586
2022-10-10	60.500	60.800	59.800	60.300	44.471	52,086
2022-10-07	64.500	64.500	61.000	61.200	45.134	40,747
2022-10-06	63.400	63.800	62.500	62.900	46.388	20,052
2022-10-05	60.500	63.600	60.500	63.400	46.757	41,414
2022-10-04	59.800	63.200	59.800	62.400	46.019	28,365
2022-10-03	58.100	60.600	58.000	60.400	44.544	28,580
2022-09-30	60.100	60.500	57.400	59.800	44.102	84,331
2022-09-29	60.000	60.500	58.900	60.200	44.397	63,150
2022-09-28	58.400	60.100	57.600	60.000	44.249	46,193
2022-09-27	60.000	60.200	57.700	58.300	42.996	32,342
2022-09-26	58.200	60.000	57.700	59.000	43.512	71,973
2022-09-23	60.500	61.000	57.900	58.100	42.848	40,677
2022-09-22	61.900	62.000	60.500	60.500	44.618	21,303
2022-09-21	60.700	62.200	60.600	62.000	45.590	25,410
2022-09-20	62.900	62.900	60.800	61.000	44.854	26,000
2022-09-19	62.000	62.700	61.200	62.700	46.105	21,733
2022-09-16	63.000	63.100	61.000	62.100	45.663	723,677
2022-09-15	62.100	63.700	62.000	63.000	46.325	33,559
2022-09-14	62.600	63.000	61.500	62.200	45.737	46,064
2022-09-13	65.200	65.200	62.600	62.900	46.252	27,118
2022-09-12	64.000	64.800	63.500	64.800	47.649	15,704
2022-09-09	64.000	64.000	62.400	63.200	46.472	32,621
2022-09-08	63.900	63.900	62.600	63.200	46.472	15,537
2022-09-07	63.100	63.400	62.300	63.300	46.546	15,233
2022-09-06	62.400	63.600	62.400	62.800	46.178	20,164
2022-09-05	62.700	63.000	61.900	62.400	45.884	26,311
2022-09-02	62.300	63.700	62.300	63.700	46.840	16,462
2022-09-01	62.800	63.200	62.200	62.300	45.810	24,816
2022-08-31	64.500	64.500	63.000	63.200	46.472	16,340
2022-08-30	64.200	64.400	63.100	63.700	46.840	22,816
2022-08-29	64.800	64.800	62.400	63.200	46.472	49,024
2022-08-26	66.400	66.400	64.100	64.400	47.355	32,819
2022-08-25	67.000	67.000	65.800	66.300	48.752	27,363
2022-08-24	65.800	67.200	65.800	66.500	48.899	19,329
2022-08-23	67.500	68.000	66.600	67.200	49.413	38,073
2022-08-22	66.500	70.000	66.000	67.700	49.781	60,842
2022-08-19	65.600	66.500	65.300	65.300	48.016	14,272
2022-08-18	66.000	67.000	66.000	66.700	49.046	13,802
2022-08-17	68.600	68.600	66.100	66.100	48.605	14,635
2022-08-16	67.100	67.900	66.900	67.800	49.855	16,496
2022-08-15	66.400	67.200	66.400	66.700	49.046	16,707
2022-08-12	66.100	67.100	66.100	66.400	48.825	18,547
2022-08-11	66.000	66.900	66.000	66.100	48.605	15,320
2022-08-10	63.700	66.200	63.500	65.900	48.458	31,456
2022-08-09	63.800	64.100	62.500	63.700	46.840	21,364
2022-08-08	63.300	63.700	62.900	63.500	46.693	23,699
2022-08-05	64.400	64.500	62.600	62.700	46.105	35,411
2022-08-04	63.500	64.900	63.200	64.500	47.428	33,909
2022-08-03	63.400	64.300	63.300	63.900	46.987	34,665
2022-08-02	63.900	64.400	63.600	63.600	46.766	18,501
2022-08-01	65.000	65.200	64.100	64.500	47.428	28,051

← NewerPage 18 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.