Vidrala SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	87.400	87.500	86.400	87.200	85.522	34,880
2026-02-02	89.300	89.300	86.100	86.800	85.129	42,975
2026-01-30	88.300	88.600	87.000	88.300	86.600	38,242
2026-01-29	90.400	90.600	88.000	88.200	86.502	32,093
2026-01-28	90.500	91.100	90.100	90.500	88.758	24,185
2026-01-27	91.100	91.200	90.300	90.900	89.150	30,923
2026-01-26	91.300	91.400	90.500	91.000	89.248	19,977
2026-01-23	90.000	90.800	89.800	90.800	89.052	18,714
2026-01-22	90.200	90.600	89.600	90.100	88.366	22,792
2026-01-21	88.700	90.000	88.600	89.000	87.287	32,885
2026-01-20	89.000	90.000	88.700	89.100	87.385	19,637
2026-01-19	90.500	90.500	89.200	89.700	87.973	25,204
2026-01-16	91.800	92.100	90.800	91.000	89.248	23,948
2026-01-15	91.300	92.700	91.000	92.000	90.229	28,599
2026-01-14	91.100	92.000	90.700	91.100	89.347	22,965
2026-01-13	91.700	92.000	90.600	91.100	89.347	18,512
2026-01-12	92.400	92.800	91.800	92.000	90.229	22,150
2026-01-09	91.900	92.300	91.600	92.100	90.327	21,650
2026-01-08	91.000	92.000	90.600	91.400	89.641	23,724
2026-01-07	91.500	92.200	90.400	91.600	89.837	26,752
2026-01-06	91.900	92.000	91.000	91.300	89.543	16,305
2026-01-05	90.600	91.800	90.000	91.800	90.033	22,890
2026-01-02	90.500	91.000	90.100	90.600	88.856	18,527
2025-12-31	90.300	90.600	90.100	90.100	88.366	9,071
2025-12-30	89.700	90.700	89.400	90.300	88.562	17,456
2025-12-29	88.800	90.200	88.800	90.000	88.268	22,295
2025-12-24	89.600	90.000	89.000	89.000	87.287	8,666
2025-12-23	89.000	89.500	88.500	89.400	87.679	23,818
2025-12-22	87.900	89.000	86.900	89.000	87.287	30,560
2025-12-19	88.400	88.800	87.900	88.200	86.502	43,221
2025-12-18	86.200	88.300	86.200	88.200	86.502	42,820
2025-12-17	86.000	86.600	85.600	86.300	84.639	29,362
2025-12-16	85.900	86.700	85.600	85.800	84.149	30,749
2025-12-15	86.000	86.400	85.300	85.700	84.050	37,096
2025-12-12	83.800	86.700	83.600	86.000	84.345	30,402
2025-12-11	83.000	84.000	82.900	83.400	81.795	16,532
2025-12-10	82.200	82.700	81.800	82.500	80.912	20,502
2025-12-09	83.000	83.100	82.200	82.600	81.010	14,157
2025-12-08	83.500	83.500	82.600	83.000	81.402	16,244
2025-12-05	83.400	83.600	82.500	83.500	81.893	12,909
2025-12-04	82.600	83.500	82.300	83.200	81.599	18,216
2025-12-03	82.600	83.400	82.400	82.600	81.010	24,922
2025-12-02	83.000	83.400	82.000	82.400	80.814	12,499
2025-12-01	83.900	83.900	82.900	83.400	81.795	14,729
2025-11-28	83.700	84.000	83.400	83.800	82.187	12,563
2025-11-27	83.300	83.800	83.200	83.800	82.187	13,081
2025-11-26	83.700	83.700	82.800	83.400	81.795	16,044
2025-11-25	82.600	84.100	81.900	83.700	82.089	21,847
2025-11-24	81.800	82.500	81.800	82.400	80.814	24,638
2025-11-21	80.300	81.600	80.200	81.500	79.931	16,307
2025-11-20	82.800	82.800	80.500	80.500	78.951	19,051
2025-11-19	80.100	81.400	80.100	80.700	79.147	16,689
2025-11-18	80.500	81.100	80.100	80.300	78.754	27,570
2025-11-17	81.500	82.100	80.900	81.100	79.539	19,582
2025-11-14	83.000	83.100	81.200	81.600	80.029	13,851
2025-11-13	83.100	83.200	82.500	83.100	81.501	10,319
2025-11-12	82.000	83.300	81.700	82.700	81.108	22,867
2025-11-11	81.200	83.400	81.200	83.100	81.501	18,531
2025-11-10	81.900	82.700	81.000	81.400	79.833	25,278
2025-11-07	82.500	82.700	81.300	82.000	80.422	31,687

← NewerPage 4 of 22 · 1,281 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.