Vicat S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	34.650	34.850	34.350	34.450	30.330	15,552
2024-03-18	34.650	34.900	34.200	34.650	30.506	24,276
2024-03-15	35.150	35.400	34.650	34.650	30.506	47,272
2024-03-14	35.400	35.500	35.150	35.150	30.946	13,071
2024-03-13	35.600	35.600	35.200	35.400	31.167	9,494
2024-03-12	35.650	35.750	35.200	35.400	31.167	22,946
2024-03-11	35.250	35.700	34.900	35.600	31.343	13,330
2024-03-08	35.200	35.400	35.150	35.400	31.167	45,989
2024-03-07	35.050	35.500	34.950	35.200	30.990	11,932
2024-03-06	35.150	35.250	34.950	35.150	30.946	16,294
2024-03-05	35.150	35.200	34.950	35.050	30.858	17,549
2024-03-04	35.200	35.250	34.850	35.100	30.902	11,730
2024-03-01	35.400	35.500	35.200	35.250	31.035	14,778
2024-02-29	35.350	35.550	35.100	35.400	31.167	20,464
2024-02-28	35.100	35.550	35.100	35.350	31.123	13,191
2024-02-27	35.150	35.300	34.750	35.300	31.079	13,744
2024-02-26	34.900	35.300	34.850	35.300	31.079	17,122
2024-02-23	34.500	35.000	34.450	35.000	30.814	11,328
2024-02-22	34.400	34.700	34.200	34.650	30.506	16,049
2024-02-21	33.700	34.400	33.700	34.100	30.022	14,151
2024-02-20	34.750	34.750	33.700	33.850	29.802	21,412
2024-02-19	35.450	35.450	34.700	34.800	30.638	16,215
2024-02-16	35.500	35.550	35.100	35.450	31.211	21,799
2024-02-15	35.000	35.650	34.750	35.450	31.211	47,216
2024-02-14	36.000	37.000	34.800	34.950	30.770	92,300
2024-02-13	34.450	34.500	33.250	33.550	29.538	29,704
2024-02-12	34.500	34.550	34.050	34.500	30.374	18,448
2024-02-09	34.800	34.800	34.250	34.500	30.374	18,209
2024-02-08	34.750	35.050	34.750	34.800	30.638	21,309
2024-02-07	34.950	35.000	34.650	34.750	30.594	15,624
2024-02-06	34.650	35.050	34.550	34.950	30.770	19,659
2024-02-05	35.200	35.300	34.600	34.650	30.506	21,533
2024-02-02	35.700	35.700	35.050	35.150	30.946	20,300
2024-02-01	36.000	36.150	35.450	35.500	31.255	17,414
2024-01-31	36.250	36.350	35.900	36.050	31.739	24,061
2024-01-30	35.900	36.450	35.750	36.400	32.047	13,996
2024-01-29	36.700	36.800	35.850	36.050	31.739	23,949
2024-01-26	35.950	36.700	35.950	36.650	32.267	32,396
2024-01-25	35.150	35.950	35.150	35.900	31.607	24,263
2024-01-24	34.850	35.200	34.750	35.200	30.990	13,235
2024-01-23	34.750	35.000	34.550	34.650	30.506	20,569
2024-01-22	34.250	34.650	34.250	34.600	30.462	15,189
2024-01-19	34.200	34.400	34.100	34.250	30.154	18,673
2024-01-18	34.300	34.300	34.050	34.150	30.066	12,503
2024-01-17	34.000	34.300	33.450	34.300	30.198	23,968
2024-01-16	34.350	34.400	34.150	34.300	30.198	19,895
2024-01-15	34.350	34.450	34.200	34.300	30.198	13,010
2024-01-12	33.750	34.650	33.750	34.400	30.286	17,763
2024-01-11	33.350	34.200	33.350	33.900	29.846	21,533
2024-01-10	33.850	33.850	33.350	33.400	29.406	12,130
2024-01-09	33.800	34.200	33.750	33.950	29.890	25,801
2024-01-08	33.300	33.800	33.300	33.750	29.714	11,422
2024-01-05	33.050	33.400	32.700	33.300	29.318	14,229
2024-01-04	32.600	33.150	32.500	33.150	29.186	16,838
2024-01-03	32.850	33.050	32.400	32.600	28.701	30,444
2024-01-02	32.850	33.100	32.650	32.950	29.010	16,209
2023-12-29	33.200	33.300	32.800	32.850	28.922	15,197
2023-12-28	33.250	33.350	33.000	33.100	29.142	19,894
2023-12-27	32.800	33.050	32.650	33.050	29.098	14,484
2023-12-22	33.100	33.200	32.750	32.850	28.922	12,416

← NewerPage 12 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.