Vidrala SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	76.400	77.200	75.500	76.900	76.496	58,826
2026-04-29	79.200	79.200	76.400	77.000	76.595	76,243
2026-04-28	78.200	79.200	78.000	78.700	78.286	23,838
2026-04-27	77.600	78.700	77.600	78.300	77.888	20,993
2026-04-24	78.100	78.600	77.600	78.200	77.789	30,684
2026-04-23	78.400	79.200	78.300	78.400	77.988	30,319
2026-04-22	80.500	80.500	78.300	78.600	78.187	22,409
2026-04-21	81.000	81.000	79.800	79.900	79.480	34,192
2026-04-20	80.500	80.800	79.800	79.900	79.480	29,696
2026-04-17	80.000	82.000	79.700	81.500	81.071	43,733
2026-04-16	80.300	80.800	79.700	79.700	79.281	62,948
2026-04-15	79.700	80.200	79.500	80.200	79.778	72,782
2026-04-14	79.700	80.200	78.800	79.700	79.281	31,451
2026-04-13	78.300	78.900	77.800	78.900	78.485	53,427
2026-04-10	79.500	79.600	78.800	79.100	78.684	30,528
2026-04-09	79.900	80.100	79.200	79.400	78.982	29,607
2026-04-08	79.500	80.500	79.000	80.000	79.579	49,411
2026-04-07	78.000	78.800	76.500	76.600	76.197	34,073
2026-04-02	77.700	78.900	77.500	78.100	77.689	18,159
2026-04-01	78.000	79.200	77.800	78.900	78.485	41,682
2026-03-31	78.000	78.900	76.500	76.700	76.297	38,269
2026-03-30	77.300	78.500	76.700	78.000	77.590	41,197
2026-03-27	78.000	78.400	77.500	77.900	77.490	33,646
2026-03-26	77.900	78.900	77.600	78.300	77.888	70,674
2026-03-25	76.300	79.000	75.900	77.900	77.490	71,301
2026-03-24	73.900	75.700	73.800	75.300	74.904	53,403
2026-03-23	71.000	74.800	70.400	74.000	73.611	88,896
2026-03-20	72.500	74.700	71.600	71.700	71.323	208,536
2026-03-19	74.000	75.000	72.000	72.000	71.621	84,389
2026-03-18	73.700	75.000	73.700	74.600	74.208	71,032
2026-03-17	73.900	74.200	73.400	73.600	73.213	40,126
2026-03-16	74.300	75.300	73.900	73.900	73.511	55,221
2026-03-13	74.000	74.600	73.500	74.100	73.710	55,279
2026-03-12	74.000	75.200	73.700	74.500	74.108	57,876
2026-03-11	74.000	74.800	73.800	74.300	73.909	59,121
2026-03-10	75.600	75.600	74.200	74.200	73.810	57,498
2026-03-09	74.400	74.900	73.600	74.400	74.009	71,013
2026-03-06	75.800	76.600	75.300	75.700	75.302	65,364
2026-03-05	76.500	76.900	75.300	75.300	74.904	103,357
2026-03-04	76.300	78.300	76.200	76.600	76.197	90,071
2026-03-03	79.500	79.500	76.600	76.800	76.396	99,786
2026-03-02	79.800	81.400	78.800	80.000	79.579	53,946
2026-02-27	81.000	82.700	80.400	82.000	81.569	68,305
2026-02-26	80.800	81.300	80.000	80.600	80.176	73,913
2026-02-25	85.600	85.600	80.000	80.000	79.579	159,170
2026-02-24	85.900	86.400	85.300	85.300	84.851	23,571
2026-02-23	85.900	86.100	85.400	85.700	85.249	17,363
2026-02-20	85.500	86.400	84.900	85.900	85.448	20,552
2026-02-19	87.200	87.200	85.200	85.500	85.050	28,126
2026-02-18	86.700	87.000	85.600	87.000	86.542	33,618
2026-02-17	85.900	87.000	85.800	86.700	86.244	23,889
2026-02-16	86.700	87.200	85.800	85.900	85.448	25,005
2026-02-13	87.200	87.300	86.100	86.700	86.244	17,390
2026-02-12	87.000	87.000	85.500	87.000	86.542	25,458
2026-02-11	86.600	87.100	86.000	86.700	86.244	29,933
2026-02-10	87.400	88.100	87.100	87.600	85.914	28,669
2026-02-09	87.500	87.600	86.800	87.100	85.424	37,197
2026-02-06	87.000	87.400	86.300	86.800	85.129	31,556
2026-02-05	88.500	88.600	86.800	87.300	85.620	37,757
2026-02-04	87.300	88.500	87.000	88.300	86.600	40,998

← NewerPage 3 of 22 · 1,279 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.