Vidrala SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	74.800	75.900	74.300	75.200	54.428	26,300
2022-02-08	74.500	74.600	72.700	74.000	53.560	54,514
2022-02-07	75.200	75.200	74.000	74.000	53.560	16,229
2022-02-04	76.100	76.400	73.800	74.300	53.777	43,902
2022-02-03	75.700	75.700	74.500	74.800	54.139	69,718
2022-02-02	77.900	77.900	75.600	75.700	54.790	82,757
2022-02-01	76.500	76.600	75.500	76.600	55.442	63,007
2022-01-31	76.400	76.400	75.000	75.500	54.645	36,911
2022-01-28	77.200	77.200	74.200	74.900	54.211	35,140
2022-01-27	77.000	77.600	76.000	76.500	55.369	71,350
2022-01-26	76.000	78.200	75.700	77.500	56.093	99,854
2022-01-25	77.100	77.400	74.900	75.100	54.356	64,812
2022-01-24	80.300	80.300	76.600	76.900	55.659	114,436
2022-01-21	82.600	82.600	78.900	79.800	57.758	49,286
2022-01-20	83.300	83.300	81.400	82.000	59.350	32,978
2022-01-19	81.600	82.000	81.100	81.600	59.061	41,987
2022-01-18	83.300	83.300	80.900	81.300	58.843	29,807
2022-01-17	85.200	85.200	82.500	82.700	59.857	19,278
2022-01-14	85.000	85.300	83.100	83.400	60.363	20,593
2022-01-13	84.400	85.900	84.100	84.400	61.087	23,648
2022-01-12	85.800	86.700	83.900	83.900	60.725	43,180
2022-01-11	84.600	86.300	84.200	85.300	61.739	25,206
2022-01-10	87.000	87.000	83.800	84.300	61.015	16,014
2022-01-07	86.600	86.600	84.700	86.000	62.245	26,198
2022-01-06	86.500	86.600	85.100	85.600	61.956	7,650
2022-01-05	87.000	87.000	85.600	86.600	62.679	11,213
2022-01-04	85.700	87.400	85.700	85.900	62.173	17,083
2022-01-03	86.200	87.500	85.900	86.000	62.245	9,137
2021-12-30	88.200	88.200	86.400	86.600	62.679	5,020
2021-12-29	87.300	87.500	86.500	86.500	62.607	4,877
2021-12-28	86.900	88.300	86.600	87.300	63.186	14,737
2021-12-27	85.500	86.500	85.400	86.300	62.462	14,282
2021-12-23	83.800	85.700	83.800	85.500	61.883	11,771
2021-12-22	83.600	85.000	83.500	84.500	61.159	11,671
2021-12-21	83.400	83.700	82.200	83.600	60.508	21,421
2021-12-20	83.500	83.900	82.500	83.100	60.146	22,140
2021-12-17	82.200	83.900	82.200	83.600	60.508	29,922
2021-12-16	81.500	83.200	81.400	82.200	59.495	40,401
2021-12-15	80.100	81.500	79.500	81.200	58.771	33,573
2021-12-14	81.000	81.900	80.000	80.000	57.902	28,312
2021-12-13	80.500	82.000	80.200	80.900	58.554	21,559
2021-12-10	81.000	81.100	80.000	80.000	57.902	16,962
2021-12-09	81.900	82.400	81.200	81.200	58.771	16,071
2021-12-08	84.300	84.300	82.000	82.000	59.350	6,633
2021-12-07	83.000	84.000	82.100	83.800	60.653	35,388
2021-12-06	81.900	82.400	81.900	81.900	59.278	8,533
2021-12-03	83.000	83.200	81.900	82.300	59.567	18,874
2021-12-02	81.700	83.000	81.700	82.600	59.784	42,255
2021-12-01	83.300	83.500	81.700	81.800	59.205	35,523
2021-11-30	84.200	84.600	83.500	83.500	60.436	17,784
2021-11-29	85.100	86.100	84.200	84.600	61.232	21,572
2021-11-26	85.100	86.200	85.100	85.700	62.028	25,389
2021-11-25	85.600	86.400	85.500	86.000	62.245	6,846
2021-11-24	86.200	87.600	83.400	85.100	61.594	17,829
2021-11-23	86.500	87.100	85.900	86.300	62.462	10,542
2021-11-22	88.200	88.200	86.500	86.600	62.679	10,072
2021-11-19	88.100	88.700	86.900	86.900	62.897	21,252
2021-11-18	86.000	88.800	85.800	87.600	63.403	26,329
2021-11-17	89.900	89.900	85.700	86.100	62.318	41,339
2021-11-16	88.100	90.800	87.500	89.900	65.068	32,173

← NewerPage 21 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.