Vidrala SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	94.600	95.200	94.300	94.300	86.683	12,663
2024-11-27	93.300	94.200	92.200	94.000	86.408	16,406
2024-11-26	94.800	94.800	92.700	93.100	85.580	26,663
2024-11-25	94.400	95.500	93.500	94.300	86.683	23,964
2024-11-22	94.300	94.700	93.000	94.600	86.959	17,287
2024-11-21	95.100	95.400	93.500	94.000	86.408	27,726
2024-11-20	96.600	97.400	94.800	95.300	87.603	14,934
2024-11-19	96.300	96.800	94.600	96.300	88.522	28,720
2024-11-18	97.100	97.900	95.700	96.700	88.889	23,042
2024-11-15	98.000	98.700	96.800	97.200	89.349	33,774
2024-11-14	95.100	99.200	95.100	98.800	90.820	35,510
2024-11-13	95.800	95.800	94.500	95.100	87.419	19,874
2024-11-12	99.900	99.900	94.400	95.700	87.970	38,054
2024-11-11	102.00	103.00	101.20	102.40	89.647	20,138
2024-11-08	103.00	103.00	101.40	102.00	89.297	14,952
2024-11-07	103.00	103.00	101.00	102.20	89.472	13,758
2024-11-06	102.20	103.00	99.500	100.20	87.721	25,473
2024-11-05	102.80	102.80	101.20	102.00	89.297	18,639
2024-11-04	101.60	102.40	101.00	102.00	89.297	20,581
2024-11-01	98.500	101.60	98.500	101.60	88.946	13,618
2024-10-31	101.40	101.80	98.900	99.400	87.020	20,090
2024-10-30	105.00	105.00	101.20	101.40	88.771	26,241
2024-10-29	104.60	105.00	103.60	104.00	91.047	41,032
2024-10-28	104.80	105.00	103.00	104.60	91.573	33,333
2024-10-25	98.500	105.00	98.400	105.00	91.923	143,701
2024-10-24	96.500	97.800	96.500	97.600	85.445	15,231
2024-10-23	94.500	97.600	94.500	97.500	85.357	46,399
2024-10-22	95.000	95.000	93.800	94.700	82.906	24,796
2024-10-21	95.700	96.300	94.700	95.100	83.256	15,224
2024-10-18	94.500	96.200	94.500	96.200	84.219	20,438
2024-10-17	96.100	96.100	94.600	95.000	83.168	19,758
2024-10-16	95.700	96.400	94.900	95.100	83.256	20,942
2024-10-15	96.200	97.100	95.500	96.400	84.394	23,987
2024-10-14	96.900	96.900	94.500	96.200	84.219	16,971
2024-10-11	95.100	96.100	94.600	96.100	84.131	15,779
2024-10-10	96.100	97.600	94.300	95.300	83.431	35,469
2024-10-09	98.500	98.500	97.000	98.400	86.145	27,804
2024-10-08	98.400	98.500	95.900	96.800	84.744	27,080
2024-10-07	99.000	99.100	97.700	98.300	86.057	14,657
2024-10-04	99.600	100.80	98.600	98.900	86.583	14,920
2024-10-03	101.00	101.20	99.600	100.20	87.721	13,451
2024-10-02	99.700	101.00	99.600	100.60	88.071	11,112
2024-10-01	101.80	102.00	99.700	100.20	87.721	27,373
2024-09-30	103.40	103.40	101.40	101.60	88.946	17,989
2024-09-27	103.20	103.40	102.20	103.20	90.347	20,780
2024-09-26	101.20	103.20	100.80	103.20	90.347	61,141
2024-09-25	99.200	101.40	99.200	100.00	87.546	19,053
2024-09-24	100.00	100.40	98.400	99.700	87.283	15,002
2024-09-23	100.20	101.40	99.500	100.20	87.721	13,501
2024-09-20	102.00	102.80	100.40	100.60	88.071	60,410
2024-09-19	97.400	102.20	97.400	102.20	89.472	58,376
2024-09-18	98.000	98.700	97.500	98.700	86.408	36,970
2024-09-17	97.400	98.000	97.000	98.000	85.795	40,443
2024-09-16	96.500	97.100	96.100	97.100	85.007	27,743
2024-09-13	95.300	97.500	95.300	97.000	84.919	78,702
2024-09-12	96.500	96.900	94.600	95.200	83.343	29,210
2024-09-11	96.900	97.600	94.700	94.700	82.906	35,996
2024-09-10	95.600	97.000	95.400	96.900	84.832	37,849
2024-09-09	95.800	97.000	95.200	95.400	83.519	30,042
2024-09-06	96.300	96.500	94.100	95.400	83.519	41,197

← NewerPage 9 of 22 · 1,282 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.