Vidrala SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	95.300	95.600	94.800	95.400	89.108	9,554
2025-08-13	94.600	95.300	94.300	94.800	88.548	7,226
2025-08-12	94.400	95.500	93.800	94.600	88.361	10,163
2025-08-11	96.200	96.200	94.100	94.100	87.894	10,835
2025-08-08	96.100	96.400	95.100	95.200	88.922	18,291
2025-08-07	95.200	96.000	94.000	95.700	89.389	13,230
2025-08-06	94.000	94.500	93.700	94.100	87.894	12,506
2025-08-05	93.900	94.400	93.500	93.800	87.614	13,025
2025-08-04	94.300	94.300	92.500	93.400	87.240	20,444
2025-08-01	94.000	94.900	93.300	93.500	87.334	21,167
2025-07-31	97.000	97.500	94.400	94.500	88.268	43,884
2025-07-30	97.900	98.400	97.100	97.100	90.696	18,122
2025-07-29	98.900	98.900	97.800	97.800	91.350	28,740
2025-07-28	99.700	100.60	98.500	98.500	92.004	42,476
2025-07-25	97.100	99.000	97.000	99.000	92.471	36,993
2025-07-24	97.000	100.40	94.100	98.900	92.378	72,896
2025-07-23	96.000	97.200	95.800	96.600	90.229	27,102
2025-07-22	95.500	95.800	94.700	95.400	89.108	27,904
2025-07-21	95.500	96.700	95.500	95.800	89.482	23,255
2025-07-18	95.900	96.900	95.300	95.800	89.482	20,251
2025-07-17	96.200	96.700	95.800	95.900	89.575	24,676
2025-07-16	95.300	96.500	95.300	95.900	89.575	25,005
2025-07-15	95.200	96.900	95.200	96.100	89.762	22,856
2025-07-14	95.200	95.900	95.100	95.500	89.202	24,636
2025-07-11	96.500	96.500	95.600	96.000	89.669	18,851
2025-07-10	96.300	97.000	96.000	96.900	90.111	22,202
2025-07-09	97.300	97.500	95.500	96.300	89.553	21,419
2025-07-08	95.800	96.700	95.200	96.500	89.739	13,897
2025-07-07	96.700	96.700	95.100	96.000	89.275	17,211
2025-07-04	99.000	99.000	96.200	97.400	90.576	17,500
2025-07-03	99.600	99.900	98.700	99.100	92.157	16,156
2025-07-02	99.000	99.800	98.300	99.300	92.343	12,998
2025-07-01	98.400	98.600	96.600	98.000	91.134	19,911
2025-06-30	99.800	100.00	98.300	98.500	91.599	25,190
2025-06-27	98.200	99.400	98.000	99.400	92.436	27,171
2025-06-26	97.600	98.400	97.400	98.200	91.320	12,664
2025-06-25	98.500	98.500	96.800	97.400	90.576	12,521
2025-06-24	97.500	99.300	97.500	98.300	91.413	35,546
2025-06-23	97.100	98.200	96.400	97.900	91.041	21,174
2025-06-20	97.100	98.100	97.100	97.300	90.483	111,319
2025-06-19	96.400	97.600	96.400	97.100	90.297	7,523
2025-06-18	98.400	99.000	96.800	97.600	90.762	22,640
2025-06-17	96.500	98.700	96.500	98.400	91.506	30,446
2025-06-16	96.200	98.900	96.200	98.700	91.785	25,368
2025-06-13	96.800	97.200	96.100	96.900	90.111	13,454
2025-06-12	99.400	99.800	97.500	97.600	90.762	15,449
2025-06-11	98.100	99.800	98.100	99.200	92.250	19,975
2025-06-10	96.700	99.800	96.700	98.700	91.785	13,200
2025-06-09	99.100	100.20	97.300	99.100	92.157	21,014
2025-06-06	100.00	100.60	98.100	99.500	92.529	16,971
2025-06-05	97.400	99.900	97.000	99.700	92.715	31,717
2025-06-04	95.800	97.700	95.400	97.500	90.669	29,880
2025-06-03	94.500	96.500	94.500	95.300	88.624	22,232
2025-06-02	94.000	95.400	93.300	95.200	88.531	27,942
2025-05-30	95.800	95.900	94.200	94.200	87.601	46,409
2025-05-29	96.000	96.500	95.300	95.300	88.624	26,771
2025-05-28	96.500	96.600	95.500	95.500	88.810	23,347
2025-05-27	97.200	97.300	96.000	96.600	89.832	22,118
2025-05-26	98.000	98.500	97.200	97.400	90.576	19,613
2025-05-23	98.500	99.000	96.200	97.800	90.948	29,353

← NewerPage 6 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.