Vidrala SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	99.500	99.500	97.700	97.900	91.041	24,483
2025-05-21	99.000	99.400	98.100	98.800	91.878	21,992
2025-05-20	98.100	99.700	97.800	99.200	92.250	20,169
2025-05-19	98.300	98.500	97.300	97.800	90.948	19,067
2025-05-16	98.600	99.100	97.200	98.300	91.413	41,181
2025-05-15	97.800	98.500	97.400	98.400	91.506	20,603
2025-05-14	98.700	98.700	97.200	97.700	90.855	14,162
2025-05-13	98.000	98.600	96.700	98.400	91.506	46,638
2025-05-12	95.500	98.300	95.500	97.600	90.762	17,539
2025-05-09	96.000	96.100	94.200	94.900	88.252	23,985
2025-05-08	95.000	96.100	94.000	95.700	88.996	41,924
2025-05-07	94.400	94.500	93.100	93.900	87.322	17,066
2025-05-06	95.000	95.000	94.100	95.000	88.345	27,531
2025-05-05	94.700	95.000	93.800	95.000	88.345	13,221
2025-05-02	95.800	96.200	94.600	94.800	88.159	32,711
2025-04-30	96.200	97.300	94.900	95.800	89.089	35,220
2025-04-29	95.900	97.200	93.600	96.000	89.275	20,499
2025-04-28	97.100	97.500	96.400	96.400	89.646	18,588
2025-04-25	95.200	97.200	95.200	96.800	90.018	22,288
2025-04-24	93.700	95.100	93.700	95.000	88.345	15,495
2025-04-23	94.800	95.800	94.400	94.800	88.159	21,290
2025-04-22	93.900	94.100	92.100	93.900	87.322	16,673
2025-04-17	94.600	95.100	93.700	94.200	87.601	16,590
2025-04-16	95.200	95.700	94.800	95.300	88.624	20,895
2025-04-15	93.900	95.600	93.900	95.400	88.717	23,188
2025-04-14	94.000	94.000	92.400	93.900	87.322	24,658
2025-04-11	93.200	93.300	91.300	92.700	86.206	18,482
2025-04-10	93.400	93.800	91.600	92.300	85.834	42,722
2025-04-09	89.000	91.400	88.300	90.100	83.788	50,198
2025-04-08	88.800	92.400	88.700	91.400	84.997	49,455
2025-04-07	88.500	90.700	85.300	87.300	81.184	90,136
2025-04-04	91.500	91.900	87.900	90.300	83.974	48,749
2025-04-03	92.300	93.300	91.700	91.900	85.462	22,525
2025-04-02	95.700	95.700	92.400	93.500	86.950	12,374
2025-04-01	93.000	93.600	92.300	93.000	86.485	15,194
2025-03-31	93.500	93.700	92.300	92.300	85.834	24,324
2025-03-28	95.500	95.500	93.900	94.300	87.694	12,524
2025-03-27	95.400	95.700	94.400	95.000	88.345	15,100
2025-03-26	96.200	96.200	95.100	95.300	88.624	8,881
2025-03-25	96.100	96.200	95.000	95.500	88.810	14,475
2025-03-24	96.000	97.100	95.300	95.300	88.624	14,072
2025-03-21	95.800	96.100	95.100	95.700	88.996	36,313
2025-03-20	98.100	98.100	95.700	96.400	89.646	25,690
2025-03-19	96.400	97.700	96.400	97.400	90.576	25,591
2025-03-18	98.100	98.100	96.600	97.100	90.297	18,149
2025-03-17	95.700	97.300	95.000	97.300	90.483	24,821
2025-03-14	96.000	96.900	95.500	96.300	89.553	21,594
2025-03-13	97.800	98.500	95.900	96.200	89.460	22,281
2025-03-12	98.600	99.200	96.400	98.300	91.413	51,872
2025-03-11	100.20	101.20	98.400	98.700	91.785	45,072
2025-03-10	101.60	102.60	99.700	100.40	93.366	55,989
2025-03-07	101.00	102.20	98.200	101.40	94.296	55,692
2025-03-06	97.600	101.80	97.300	101.60	94.482	60,497
2025-03-05	96.400	98.800	96.300	96.700	89.925	25,500
2025-03-04	96.800	97.500	94.700	95.200	88.531	29,474
2025-03-03	99.000	99.300	93.400	97.100	90.297	42,128
2025-02-28	96.800	101.60	96.200	99.000	92.064	79,678
2025-02-27	96.200	96.800	95.500	96.800	90.018	20,334
2025-02-26	96.200	97.500	96.200	96.900	90.111	10,978
2025-02-25	96.100	97.600	95.600	96.400	89.646	10,257

← NewerPage 7 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.