Vidrala SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	64.500	65.400	64.300	65.000	47.796	28,773
2022-07-28	63.600	64.900	63.600	64.200	47.207	26,748
2022-07-27	63.500	64.000	63.300	63.500	46.693	29,251
2022-07-26	64.000	64.300	63.100	63.500	46.693	25,402
2022-07-25	64.100	65.000	63.700	64.000	47.060	30,749
2022-07-22	65.200	65.500	64.000	64.800	47.649	40,211
2022-07-21	67.000	70.000	63.600	64.600	47.502	83,079
2022-07-20	70.600	71.700	66.400	66.600	48.972	49,946
2022-07-19	67.000	69.400	66.600	69.200	50.884	29,585
2022-07-18	66.200	68.800	66.200	68.100	50.075	17,250
2022-07-15	66.000	67.300	65.200	66.900	49.193	43,281
2022-07-14	67.900	68.100	65.100	65.300	48.016	29,810
2022-07-13	68.900	69.500	67.400	67.800	49.855	15,774
2022-07-12	69.000	69.500	68.500	69.100	50.811	14,657
2022-07-11	69.300	69.800	68.500	69.000	50.501	18,388
2022-07-08	70.000	70.500	68.900	70.200	51.379	19,271
2022-07-07	69.400	70.400	69.300	69.600	50.940	24,253
2022-07-06	68.400	69.900	68.400	68.900	50.428	22,572
2022-07-05	70.000	70.000	68.200	68.800	50.355	22,747
2022-07-04	69.900	70.100	68.800	69.200	50.647	17,812
2022-07-01	69.200	69.600	68.100	68.900	50.428	20,427
2022-06-30	71.300	71.300	68.200	69.200	50.647	18,750
2022-06-29	72.000	72.000	69.800	71.100	52.038	18,917
2022-06-28	72.000	73.500	71.900	72.300	52.916	10,895
2022-06-27	72.800	73.400	72.100	72.900	53.355	26,761
2022-06-24	70.600	72.800	70.300	72.700	53.209	22,324
2022-06-23	70.900	71.700	69.300	70.500	51.599	30,626
2022-06-22	70.900	71.200	69.100	70.200	51.379	26,882
2022-06-21	70.200	71.800	70.100	70.900	51.892	35,895
2022-06-20	72.300	72.300	69.800	70.700	51.745	36,088
2022-06-17	69.000	70.500	68.800	69.900	51.160	56,068
2022-06-16	70.000	70.400	69.100	69.200	50.647	43,471
2022-06-15	68.200	71.000	68.200	70.400	51.526	70,176
2022-06-14	68.800	69.300	67.700	68.500	50.135	60,803
2022-06-13	71.600	71.600	68.400	68.800	50.355	59,879
2022-06-10	75.000	75.000	71.100	71.600	52.404	58,328
2022-06-09	76.200	76.200	73.900	74.500	54.526	30,416
2022-06-08	74.800	76.800	74.800	76.100	55.698	42,544
2022-06-07	76.900	76.900	74.100	75.100	54.966	17,153
2022-06-06	74.200	75.500	74.200	74.700	54.673	16,251
2022-06-03	75.200	75.400	74.100	74.100	54.234	14,968
2022-06-02	76.100	77.700	75.200	75.600	55.332	49,012
2022-06-01	74.100	76.000	73.700	75.400	55.185	38,281
2022-05-31	74.100	75.000	73.000	74.300	54.380	42,146
2022-05-30	74.000	74.700	73.500	74.100	54.234	26,428
2022-05-27	71.900	73.700	71.900	73.700	53.941	21,619
2022-05-26	72.800	72.800	71.400	72.400	52.990	52,397
2022-05-25	71.000	72.800	70.300	71.800	52.550	32,851
2022-05-24	71.600	71.600	70.400	70.600	51.672	19,651
2022-05-23	71.500	72.100	71.300	71.400	52.258	27,850
2022-05-20	70.600	71.600	70.300	71.200	52.111	31,190
2022-05-19	68.500	70.500	68.200	70.000	51.233	27,376
2022-05-18	70.500	70.800	68.900	68.900	50.428	23,099
2022-05-17	67.800	69.600	67.600	69.000	50.501	20,766
2022-05-16	68.400	68.400	66.600	67.000	49.037	18,845
2022-05-13	68.000	68.600	67.700	68.500	50.135	16,481
2022-05-12	68.500	68.500	66.700	68.000	49.769	28,606
2022-05-11	67.700	68.800	66.700	68.300	49.989	50,277
2022-05-10	67.100	68.900	66.900	67.200	49.184	25,155
2022-05-09	68.400	68.400	66.400	67.400	49.330	29,099

← NewerPage 19 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.