Vidrala SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	90.000	91.000	89.100	90.800	90.800	25,021
2026-10-15	89.500	90.600	89.100	89.500	89.500	14,930
2026-10-14	89.900	90.900	89.900	90.400	90.400	21,231
2026-10-13	86.500	90.400	86.500	89.500	89.500	17,405
2026-10-12	87.500	89.600	87.500	89.600	89.600	7,142
2026-10-09	87.300	89.400	87.300	88.700	88.700	11,597
2026-10-08	87.500	88.900	86.600	87.900	87.900	21,708
2026-10-07	86.600	88.000	86.100	88.000	88.000	35,720
2026-10-06	83.800	86.800	83.800	86.800	86.800	37,123
2026-10-05	84.900	85.000	83.600	83.700	83.700	14,431
2026-10-02	85.100	86.400	84.700	84.800	84.800	22,197
2026-10-01	86.700	87.000	85.100	85.100	85.100	17,294
2026-09-30	89.100	89.400	87.300	87.300	87.300	13,318
2026-09-29	88.000	89.500	88.000	88.400	88.400	28,978
2026-09-28	88.600	90.000	88.600	89.100	89.100	20,837
2026-09-25	87.600	89.100	87.600	88.400	88.400	22,577
2026-09-24	89.400	90.600	88.500	88.600	88.600	37,695
2026-09-23	89.700	89.900	88.800	89.500	89.500	17,554
2026-09-22	89.400	89.500	88.400	89.500	89.500	25,201
2026-09-21	89.200	90.100	88.700	89.200	89.200	26,813
2026-09-18	88.900	90.900	88.500	89.200	89.200	61,573
2026-09-17	87.100	88.800	87.100	88.500	88.500	13,081
2026-09-16	88.100	88.300	87.300	88.000	88.000	16,775
2026-09-15	87.000	88.000	86.800	87.600	87.600	13,431
2026-09-14	87.000	87.900	87.000	87.200	87.200	13,763
2026-09-11	87.200	88.100	87.100	87.200	87.200	15,148
2026-09-10	87.000	88.200	87.000	87.500	87.500	17,580
2026-09-09	87.600	88.600	87.300	88.100	88.100	32,809
2026-09-08	87.500	88.900	87.300	88.100	88.100	16,001
2026-09-07	89.800	89.800	87.600	87.700	87.700	17,904
2026-09-04	88.900	89.300	88.500	89.200	89.200	16,653
2026-09-03	90.000	90.000	88.500	88.700	88.700	15,937
2026-09-02	88.200	89.500	88.100	88.700	88.700	30,620
2026-09-01	90.000	90.000	87.900	89.000	89.000	26,810
2026-08-31	88.200	90.000	88.200	90.000	90.000	59,088
2026-08-28	90.000	90.400	88.200	88.200	88.200	25,994
2026-08-27	90.300	90.300	89.500	89.500	89.500	18,471
2026-08-26	90.300	91.700	90.300	90.400	90.400	23,196
2026-08-25	90.000	91.000	89.900	90.900	90.900	22,124
2026-08-24	89.900	90.900	89.700	90.900	90.900	25,595
2026-08-21	89.000	90.400	89.000	90.000	90.000	17,985
2026-08-20	87.800	89.500	87.800	89.100	89.100	30,056
2026-08-19	88.400	88.700	87.800	88.100	88.100	23,189
2026-08-18	87.000	88.900	87.000	88.600	88.600	16,866
2026-08-17	88.000	89.000	87.900	88.100	88.100	19,884
2026-08-14	87.000	88.700	87.000	88.600	88.600	23,570
2026-08-13	87.300	87.700	86.900	87.200	87.200	20,306
2026-08-12	87.000	87.900	87.000	87.000	87.000	16,967
2026-08-11	87.200	88.000	87.000	87.500	87.500	22,125
2026-08-10	88.000	88.200	87.400	87.600	87.600	20,372
2026-08-07	87.500	88.600	87.500	88.000	88.000	26,312
2026-08-06	88.200	89.200	88.100	88.100	88.100	21,003
2026-08-05	88.000	88.600	87.500	88.100	88.100	19,999
2026-08-04	87.600	89.300	87.600	87.600	87.600	36,857
2026-08-03	88.300	89.500	88.100	88.500	88.500	24,825
2026-07-31	89.900	90.200	87.600	87.600	87.600	46,183
2026-07-30	90.000	91.300	89.700	89.700	89.700	38,417
2026-07-29	89.800	90.600	89.400	89.900	89.900	43,215
2026-07-28	87.700	89.900	87.700	89.600	89.600	44,815
2026-07-27	88.100	88.500	86.800	87.700	87.700	45,340

Page 1 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.