Vicat S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	33.300	33.300	32.900	33.100	29.142	10,082
2023-12-20	33.350	33.450	33.050	33.300	29.318	13,564
2023-12-19	33.050	33.450	33.000	33.350	29.362	12,035
2023-12-18	33.950	33.950	33.000	33.200	29.230	15,809
2023-12-15	33.850	34.450	33.800	34.200	30.110	44,251
2023-12-14	33.500	34.100	33.350	33.750	29.714	22,753
2023-12-13	33.450	33.850	33.300	33.400	29.406	21,158
2023-12-12	32.600	33.350	32.600	33.250	29.274	25,827
2023-12-11	33.250	33.250	32.850	32.900	28.966	19,071
2023-12-08	32.750	33.300	32.750	33.100	29.142	9,754
2023-12-07	32.600	32.800	32.400	32.800	28.878	23,691
2023-12-06	32.850	33.100	32.500	32.600	28.701	23,870
2023-12-05	32.500	32.950	32.500	32.750	28.833	17,589
2023-12-04	33.550	33.800	32.300	32.750	28.833	30,762
2023-12-01	33.100	33.950	33.050	33.750	29.714	36,469
2023-11-30	32.750	33.150	32.750	32.950	29.010	26,636
2023-11-29	32.100	32.800	32.100	32.650	28.745	27,852
2023-11-28	31.650	32.000	31.550	32.000	28.173	24,043
2023-11-27	31.650	31.900	31.450	31.650	27.865	22,484
2023-11-24	31.400	31.600	31.100	31.600	27.821	22,365
2023-11-23	32.200	32.200	31.400	31.600	27.821	18,674
2023-11-22	32.200	32.400	32.050	32.050	28.217	19,615
2023-11-21	32.450	32.650	32.200	32.250	28.393	14,151
2023-11-20	33.100	33.250	32.250	32.350	28.481	24,648
2023-11-17	32.850	33.400	32.850	33.100	29.142	32,925
2023-11-16	32.250	32.800	32.250	32.650	28.745	19,576
2023-11-15	32.350	32.550	32.150	32.250	28.393	22,693
2023-11-14	31.850	32.550	31.600	32.400	28.525	45,091
2023-11-13	31.600	31.950	31.600	31.800	27.997	17,302
2023-11-10	30.800	31.700	30.800	31.650	27.865	33,585
2023-11-09	30.150	30.900	30.100	30.900	27.205	37,564
2023-11-08	29.350	30.650	28.950	30.150	26.544	89,058
2023-11-07	28.750	28.900	28.600	28.600	25.180	14,419
2023-11-06	29.200	29.250	28.750	28.850	25.400	18,929
2023-11-03	29.350	29.600	29.100	29.200	25.708	23,829
2023-11-02	29.500	29.750	29.250	29.350	25.840	42,573
2023-11-01	29.100	29.650	29.100	29.400	25.884	19,943
2023-10-31	29.050	29.250	29.000	29.000	25.532	14,775
2023-10-30	28.300	29.000	28.300	28.950	25.488	30,794
2023-10-27	28.450	28.650	28.250	28.400	25.004	19,153
2023-10-26	28.200	28.700	28.200	28.450	25.048	19,603
2023-10-25	28.700	28.700	28.250	28.300	24.916	16,685
2023-10-24	28.300	28.700	28.050	28.650	25.224	19,124
2023-10-23	28.100	28.250	27.850	28.250	24.872	21,302
2023-10-20	29.000	29.000	28.100	28.200	24.828	25,091
2023-10-19	29.100	29.350	28.750	29.150	25.664	24,828
2023-10-18	29.500	29.750	29.050	29.100	25.620	14,568
2023-10-17	29.250	29.700	29.200	29.500	25.972	18,055
2023-10-16	29.150	29.400	28.850	29.300	25.796	19,452
2023-10-13	29.300	29.550	29.200	29.200	25.708	17,159
2023-10-12	29.400	29.800	29.400	29.450	25.928	9,109
2023-10-11	29.250	29.400	29.050	29.300	25.796	31,947
2023-10-10	28.900	29.550	28.900	29.300	25.796	25,535
2023-10-09	28.750	28.800	27.800	28.800	25.356	48,704
2023-10-06	28.200	29.200	28.200	28.950	25.488	63,215
2023-10-05	28.000	28.550	28.000	28.200	24.828	28,486
2023-10-04	27.950	28.250	27.900	28.050	24.696	43,246
2023-10-03	28.700	28.700	27.900	28.100	24.740	46,940
2023-10-02	29.100	29.400	28.750	28.750	25.312	27,024
2023-09-29	29.050	29.300	28.950	28.950	25.488	22,540

← NewerPage 13 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.