Vicat S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	36.200	36.300	35.600	35.950	33.475	29,204
2024-06-12	35.850	36.300	35.550	36.200	33.708	10,942
2024-06-11	36.300	36.300	35.800	36.000	33.522	30,551
2024-06-10	36.550	36.550	36.000	36.350	33.848	11,625
2024-06-07	37.000	37.150	36.750	36.950	34.406	16,543
2024-06-06	36.700	37.200	36.700	37.000	34.453	18,234
2024-06-05	36.750	36.750	36.350	36.550	34.034	12,878
2024-06-04	36.600	36.800	36.350	36.600	34.080	12,579
2024-06-03	36.750	36.750	36.400	36.600	34.080	13,002
2024-05-31	36.400	36.500	35.950	36.450	33.941	26,444
2024-05-30	35.750	36.400	35.750	36.250	33.754	7,980
2024-05-29	36.000	36.250	35.650	35.900	33.428	18,567
2024-05-28	36.650	36.900	36.500	36.500	33.987	11,364
2024-05-27	36.650	36.800	36.550	36.550	34.034	3,432
2024-05-24	36.650	36.900	36.550	36.800	34.267	12,387
2024-05-23	36.550	37.100	36.550	36.900	34.360	12,686
2024-05-22	37.000	37.100	36.600	36.600	34.080	9,666
2024-05-21	37.050	37.150	36.850	37.000	34.453	10,006
2024-05-20	37.200	37.400	37.050	37.100	34.546	9,532
2024-05-17	36.200	37.450	36.200	37.200	34.639	24,723
2024-05-16	36.600	36.650	36.200	36.300	33.801	19,436
2024-05-15	35.850	36.800	35.850	36.500	33.987	18,826
2024-05-14	36.300	36.300	35.600	35.850	33.382	30,611
2024-05-13	36.300	36.600	36.100	36.150	33.661	19,271
2024-05-10	35.550	36.000	35.550	36.000	33.522	10,212
2024-05-09	35.500	35.600	35.300	35.500	33.056	10,834
2024-05-08	35.850	35.850	35.500	35.500	33.056	14,245
2024-05-07	35.650	35.900	35.500	35.700	33.242	11,408
2024-05-06	35.000	35.500	34.800	35.500	33.056	12,651
2024-05-03	34.850	34.900	34.400	34.600	32.218	21,577
2024-05-02	34.900	35.250	34.250	34.800	32.404	21,289
2024-04-30	35.200	35.400	34.650	34.650	32.265	28,399
2024-04-29	35.000	35.350	34.800	35.200	32.777	20,570
2024-04-26	36.650	36.900	36.450	36.700	32.311	18,708
2024-04-25	36.700	36.950	36.100	36.350	32.003	30,324
2024-04-24	36.500	36.750	36.400	36.600	32.223	13,105
2024-04-23	36.250	36.600	36.050	36.450	32.091	14,857
2024-04-22	36.000	36.200	35.900	36.000	31.695	22,724
2024-04-19	36.100	36.350	35.850	36.000	31.695	28,588
2024-04-18	36.200	36.500	36.000	36.400	32.047	13,534
2024-04-17	36.150	36.600	36.100	36.200	31.871	11,448
2024-04-16	36.500	36.500	35.700	36.250	31.915	15,819
2024-04-15	35.950	36.850	35.650	36.450	32.091	18,488
2024-04-12	36.650	36.950	36.400	36.400	32.047	13,039
2024-04-11	37.200	37.200	36.550	36.650	32.267	6,574
2024-04-10	36.700	37.200	36.550	36.650	32.267	18,629
2024-04-09	37.650	37.800	36.700	36.700	32.311	20,836
2024-04-08	38.150	38.400	37.700	37.700	33.192	22,635
2024-04-05	37.600	38.150	37.500	38.150	33.588	19,059
2024-04-04	37.650	37.800	37.200	37.700	33.192	16,866
2024-04-03	36.600	37.650	36.600	37.650	33.147	21,812
2024-04-02	36.600	36.750	36.250	36.650	32.267	23,122
2024-03-28	36.800	36.850	36.300	36.550	32.179	14,503
2024-03-27	36.350	36.800	36.250	36.750	32.355	11,760
2024-03-26	36.150	36.500	35.900	36.300	31.959	12,424
2024-03-25	35.600	36.050	35.500	36.050	31.739	18,489
2024-03-22	35.150	35.550	35.050	35.550	31.299	14,037
2024-03-21	34.600	35.150	34.500	35.100	30.902	18,580
2024-03-20	34.400	34.600	34.300	34.350	30.242	23,210
2024-03-19	34.650	34.850	34.350	34.450	30.330	15,552

← NewerPage 11 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.