Vicat S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	28.850	29.450	28.850	29.050	25.576	37,421
2023-09-27	28.900	29.100	28.800	28.850	25.400	27,161
2023-09-26	29.500	29.500	28.900	28.950	25.488	30,032
2023-09-25	29.700	29.750	29.200	29.400	25.884	17,447
2023-09-22	30.350	30.350	29.650	29.700	26.148	13,713
2023-09-21	30.250	30.700	30.150	30.350	26.721	18,131
2023-09-20	31.000	31.150	30.350	30.350	26.721	24,876
2023-09-19	31.000	31.200	30.950	31.100	27.381	14,148
2023-09-18	31.800	31.950	31.050	31.200	27.469	15,905
2023-09-15	31.550	32.200	31.550	31.800	27.997	32,817
2023-09-14	31.250	31.650	31.250	31.550	27.777	9,525
2023-09-13	31.250	31.550	31.100	31.300	27.557	15,536
2023-09-12	31.100	31.300	31.050	31.250	27.513	17,075
2023-09-11	31.050	31.250	31.000	31.100	27.381	12,891
2023-09-08	31.200	31.250	30.900	31.050	27.337	22,097
2023-09-07	30.800	31.150	30.750	31.150	27.425	21,071
2023-09-06	31.100	31.200	30.700	30.950	27.249	14,495
2023-09-05	30.850	31.300	30.700	31.100	27.381	17,838
2023-09-04	31.450	31.450	30.850	30.850	27.161	6,727
2023-09-01	31.150	31.300	31.150	31.250	27.513	20,943
2023-08-31	31.300	31.350	31.100	31.150	27.425	18,551
2023-08-30	31.000	31.750	30.950	31.500	27.733	17,347
2023-08-29	31.300	31.500	30.950	31.100	27.381	14,491
2023-08-28	31.000	31.450	31.000	31.300	27.557	10,291
2023-08-25	31.100	31.400	30.850	31.100	27.381	8,441
2023-08-24	31.550	31.750	30.800	31.050	27.337	10,003
2023-08-23	31.600	31.900	31.350	31.550	27.777	10,332
2023-08-22	31.750	32.100	31.550	31.550	27.777	21,761
2023-08-21	31.600	31.950	31.550	31.750	27.953	9,904
2023-08-18	31.600	31.800	31.150	31.650	27.865	12,301
2023-08-17	31.750	31.950	31.500	31.850	28.041	24,457
2023-08-16	32.100	32.100	31.750	31.950	28.129	16,556
2023-08-15	32.000	32.100	31.750	32.100	28.261	11,912
2023-08-14	31.800	32.200	31.600	32.000	28.173	22,321
2023-08-11	31.950	31.950	31.650	31.900	28.085	17,768
2023-08-10	31.900	32.200	31.600	31.950	28.129	15,877
2023-08-09	31.850	32.250	31.800	31.900	28.085	18,431
2023-08-08	31.800	31.850	31.500	31.850	28.041	14,773
2023-08-07	31.500	31.950	31.500	31.800	27.997	18,043
2023-08-04	31.150	31.650	31.150	31.600	27.821	14,376
2023-08-03	31.000	31.400	30.850	31.300	27.557	17,286
2023-08-02	30.950	31.200	30.600	31.100	27.381	18,689
2023-08-01	30.950	31.450	30.700	30.950	27.249	23,200
2023-07-31	30.900	31.150	30.500	30.900	27.205	16,929
2023-07-28	30.750	31.550	30.550	30.900	27.205	20,231
2023-07-27	30.100	31.250	29.650	31.000	27.293	55,127
2023-07-26	30.100	30.100	30.000	30.050	26.456	9,474
2023-07-25	29.850	30.150	29.650	30.050	26.456	8,182
2023-07-24	29.450	29.800	29.450	29.800	26.236	10,843
2023-07-21	29.600	29.750	29.500	29.550	26.016	12,709
2023-07-20	29.250	29.700	29.250	29.600	26.060	7,138
2023-07-19	29.250	29.500	29.150	29.150	25.664	14,700
2023-07-18	29.500	29.500	28.900	29.250	25.752	8,411
2023-07-17	29.500	29.600	29.100	29.250	25.752	8,449
2023-07-14	29.900	30.000	29.750	29.800	26.236	7,739
2023-07-13	29.800	30.200	29.800	29.950	26.368	17,849
2023-07-12	29.850	29.850	29.350	29.800	26.236	13,765
2023-07-11	29.350	29.850	29.100	29.700	26.148	22,884
2023-07-10	29.550	29.600	29.050	29.100	25.620	13,917
2023-07-07	29.300	29.600	29.100	29.550	26.016	19,678

← NewerPage 14 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.