Vidrala SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	96.500	96.800	95.400	96.400	89.646	16,565
2025-02-21	96.500	97.100	96.000	96.200	89.460	17,279
2025-02-20	96.500	97.300	96.100	96.300	89.553	17,211
2025-02-19	99.700	99.800	96.000	96.200	89.460	17,249
2025-02-18	99.400	100.20	99.200	99.700	92.715	30,858
2025-02-17	99.000	99.500	98.200	99.400	92.436	19,252
2025-02-14	98.000	99.400	97.600	99.000	92.064	46,983
2025-02-13	96.700	98.300	96.600	98.000	91.134	39,795
2025-02-12	95.400	97.600	95.400	96.700	89.925	74,762
2025-02-11	97.700	97.800	96.300	97.200	89.349	21,991
2025-02-10	97.600	98.100	97.200	97.600	89.717	18,692
2025-02-07	97.800	98.400	96.900	97.000	89.165	17,688
2025-02-06	97.400	97.600	96.500	97.300	89.441	19,581
2025-02-05	98.000	98.000	96.300	97.100	89.257	21,280
2025-02-04	97.100	98.100	96.500	97.500	89.625	14,235
2025-02-03	95.600	97.700	95.600	97.700	89.809	25,577
2025-01-31	95.900	100.00	95.400	99.000	91.004	49,834
2025-01-30	94.300	96.000	94.100	95.700	87.970	20,315
2025-01-29	94.700	94.700	92.900	93.900	86.316	19,016
2025-01-28	94.000	95.400	93.500	94.300	86.683	12,039
2025-01-27	92.000	94.000	91.600	93.900	86.316	11,987
2025-01-24	92.900	93.700	92.500	93.000	85.488	9,711
2025-01-23	94.000	94.300	92.600	92.600	85.121	18,328
2025-01-22	94.200	94.900	93.400	94.200	86.591	12,154
2025-01-21	91.900	94.600	90.600	94.300	86.683	20,734
2025-01-20	91.900	92.900	91.200	91.900	84.477	16,226
2025-01-17	90.500	91.900	90.400	91.900	84.477	38,402
2025-01-16	90.000	90.500	89.400	90.000	82.731	17,976
2025-01-15	88.500	89.800	88.500	89.800	82.547	21,563
2025-01-14	90.000	90.200	88.400	88.800	81.628	34,309
2025-01-13	90.000	90.000	88.400	89.600	82.363	20,561
2025-01-10	90.000	90.900	89.600	89.800	82.547	26,126
2025-01-09	91.800	91.800	89.800	90.300	83.006	10,710
2025-01-08	91.200	91.400	89.900	91.000	83.650	21,068
2025-01-07	91.400	92.000	90.500	90.900	83.558	18,808
2025-01-06	92.300	92.300	90.900	92.000	84.569	16,545
2025-01-03	92.400	92.600	91.200	91.400	84.018	15,370
2025-01-02	92.800	93.000	91.600	92.700	85.213	9,296
2024-12-31	92.000	92.900	91.300	92.900	85.396	6,221
2024-12-30	91.600	92.500	90.800	91.300	83.926	25,951
2024-12-27	92.000	93.000	91.700	92.400	84.937	21,352
2024-12-24	92.000	93.000	92.000	93.000	85.488	2,346
2024-12-23	92.200	92.500	91.700	92.200	84.753	10,038
2024-12-20	90.900	92.800	90.600	92.800	85.304	30,592
2024-12-19	93.100	93.100	91.000	91.600	84.201	28,268
2024-12-18	93.300	94.400	93.300	93.800	86.224	13,456
2024-12-17	94.700	94.700	93.400	94.100	86.499	26,231
2024-12-16	94.400	95.200	94.000	94.800	87.143	25,706
2024-12-13	96.700	96.900	94.900	95.200	87.511	8,831
2024-12-12	96.900	97.800	96.100	96.300	88.522	13,184
2024-12-11	96.900	97.500	95.800	96.900	89.073	15,023
2024-12-10	96.200	96.400	95.400	96.300	88.522	15,891
2024-12-09	96.500	97.200	95.800	96.400	88.614	28,420
2024-12-06	96.300	96.500	95.500	96.100	88.338	14,310
2024-12-05	94.200	96.400	94.000	95.900	88.154	24,106
2024-12-04	94.800	96.200	94.500	94.900	87.235	27,479
2024-12-03	94.000	95.300	93.300	94.000	86.408	22,715
2024-12-02	93.300	94.400	92.200	93.700	86.132	17,053
2024-11-29	94.700	94.700	93.100	93.900	86.316	16,546
2024-11-28	94.600	95.200	94.300	94.300	86.683	12,663

← NewerPage 8 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.