Vicat S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	30.250	30.400	29.750	29.900	27.842	25,490
2024-09-05	30.100	30.600	30.000	30.250	28.167	24,265
2024-09-04	30.500	30.600	30.050	30.050	27.981	20,774
2024-09-03	31.650	31.650	30.700	30.800	28.680	12,839
2024-09-02	31.700	31.800	31.300	31.550	29.378	14,343
2024-08-30	31.300	31.600	31.150	31.450	29.285	19,166
2024-08-29	31.150	31.400	31.000	31.300	29.145	23,876
2024-08-28	31.600	31.600	31.000	31.000	28.866	16,505
2024-08-27	31.500	31.650	31.350	31.400	29.238	10,049
2024-08-26	31.550	31.800	31.350	31.350	29.192	28,753
2024-08-23	30.750	31.550	30.750	31.550	29.378	22,864
2024-08-22	30.700	30.750	30.500	30.600	28.493	12,969
2024-08-21	30.500	30.750	30.500	30.700	28.586	11,854
2024-08-20	30.750	30.750	30.350	30.400	28.307	10,531
2024-08-19	30.650	30.850	30.500	30.650	28.540	15,612
2024-08-16	30.400	30.650	29.950	30.650	28.540	24,641
2024-08-15	29.900	30.450	29.750	30.300	28.214	14,212
2024-08-14	29.650	29.850	29.550	29.850	27.795	14,391
2024-08-13	29.550	29.700	29.350	29.650	27.609	15,803
2024-08-12	30.150	30.200	29.600	29.600	27.562	19,214
2024-08-09	29.850	30.350	29.800	30.000	27.935	20,131
2024-08-08	30.600	30.600	29.750	29.750	27.702	23,996
2024-08-07	30.400	30.850	30.350	30.650	28.540	20,287
2024-08-06	31.000	31.050	30.150	30.400	28.307	25,581
2024-08-05	30.800	31.250	30.200	30.750	28.633	39,824
2024-08-02	31.550	31.700	31.150	31.400	29.238	24,800
2024-08-01	32.150	32.200	31.550	31.800	29.611	57,132
2024-07-31	32.450	32.450	31.850	32.150	29.937	25,466
2024-07-29	33.200	33.550	32.100	32.450	30.216	41,839
2024-07-26	35.000	35.000	32.850	33.100	30.821	35,385
2024-07-25	35.700	35.700	34.300	35.050	32.637	20,531
2024-07-24	36.500	36.500	35.800	35.950	33.475	20,033
2024-07-23	36.050	36.500	35.900	36.500	33.987	7,691
2024-07-22	35.700	36.100	35.450	35.900	33.428	8,082
2024-07-19	35.800	35.850	35.650	35.700	33.242	14,015
2024-07-18	35.450	36.100	35.300	35.850	33.382	13,230
2024-07-17	35.300	35.600	35.000	35.400	32.963	22,836
2024-07-16	35.050	35.450	34.850	35.350	32.916	13,794
2024-07-15	34.950	35.200	34.800	35.050	32.637	11,815
2024-07-12	34.500	34.950	34.350	34.950	32.544	9,534
2024-07-11	33.950	34.750	33.950	34.500	32.125	9,505
2024-07-10	33.600	33.850	33.300	33.850	31.520	21,677
2024-07-09	33.700	33.900	33.400	33.600	31.287	23,334
2024-07-08	33.550	33.700	33.000	33.700	31.380	31,227
2024-07-05	33.650	33.650	33.100	33.300	31.007	8,596
2024-07-04	33.550	33.550	33.250	33.500	31.194	10,317
2024-07-03	33.250	33.600	33.250	33.250	30.961	5,079
2024-07-02	33.750	33.750	32.950	33.350	31.054	36,386
2024-07-01	34.100	34.300	33.850	33.850	31.520	11,724
2024-06-28	33.700	33.700	33.000	33.550	31.240	29,435
2024-06-27	33.950	34.550	33.950	34.100	31.752	17,404
2024-06-26	34.000	34.250	33.550	34.000	31.659	24,358
2024-06-25	33.800	34.000	33.700	34.000	31.659	11,539
2024-06-24	33.500	34.150	33.250	33.900	31.566	21,847
2024-06-21	34.500	34.500	33.350	33.700	31.380	21,948
2024-06-20	34.350	34.550	34.350	34.500	32.125	12,730
2024-06-19	34.150	34.650	34.150	34.500	32.125	20,469
2024-06-18	35.000	35.000	34.200	34.200	31.846	20,730
2024-06-17	34.500	35.050	34.400	34.900	32.497	13,792
2024-06-14	35.600	35.900	34.250	34.600	32.218	56,407

← NewerPage 10 of 22 · 1,280 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	2.0000 EUR
2025-04-29	2.0000 EUR
2024-04-29	2.0000 EUR
2023-04-25	1.6500 EUR
2022-04-29	1.6500 EUR
2021-04-26	1.5000 EUR
2020-04-20	1.5000 EUR
2019-04-25	1.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.