Vicat S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	29.000	29.400	28.800	29.100	25.620	39,346
2023-07-05	28.550	28.550	28.350	28.400	25.004	10,865
2023-07-04	28.700	28.700	28.300	28.550	25.136	12,468
2023-07-03	29.100	29.550	28.700	28.700	25.268	17,992
2023-06-30	29.000	29.300	28.900	29.100	25.620	11,489
2023-06-29	28.450	28.950	28.350	28.950	25.488	13,753
2023-06-28	28.400	28.700	28.350	28.600	25.180	27,160
2023-06-27	28.000	28.600	28.000	28.400	25.004	12,436
2023-06-26	27.900	28.050	27.800	27.900	24.563	12,258
2023-06-23	28.050	28.050	27.800	27.950	24.608	10,536
2023-06-22	27.900	28.250	27.800	28.250	24.872	23,024
2023-06-21	27.800	28.100	27.750	28.050	24.696	23,930
2023-06-20	27.800	27.950	27.800	27.800	24.475	21,778
2023-06-19	27.800	27.950	27.700	27.800	24.475	19,195
2023-06-16	27.900	28.000	27.800	27.900	24.563	18,545
2023-06-15	27.950	28.200	27.750	27.900	24.563	14,633
2023-06-14	27.600	28.400	27.600	27.950	24.608	27,836
2023-06-13	27.100	27.600	26.900	27.500	24.211	24,972
2023-06-12	26.800	27.050	26.800	27.000	23.771	9,812
2023-06-09	26.500	26.750	26.450	26.700	23.507	13,628
2023-06-08	26.150	26.450	26.150	26.450	23.287	14,270
2023-06-07	26.150	26.250	25.750	26.250	23.111	32,561
2023-06-06	25.950	26.100	25.900	26.050	22.935	14,929
2023-06-05	26.050	26.200	25.750	25.900	22.803	12,278
2023-06-02	25.100	25.950	25.100	25.950	22.847	15,516
2023-06-01	25.050	25.300	24.950	24.950	21.966	16,082
2023-05-31	25.200	25.300	24.900	25.000	22.010	24,809
2023-05-30	25.750	25.800	25.250	25.250	22.230	9,119
2023-05-29	25.500	25.800	25.500	25.550	22.495	5,215
2023-05-26	25.350	25.400	25.000	25.400	22.362	9,590
2023-05-25	25.650	25.650	25.200	25.300	22.274	16,098
2023-05-24	25.900	25.900	25.550	25.550	22.495	10,074
2023-05-23	26.150	26.150	25.950	26.000	22.891	10,841
2023-05-22	26.400	26.400	26.150	26.250	23.111	9,496
2023-05-19	26.450	26.650	26.400	26.450	23.287	16,316
2023-05-18	26.400	26.700	26.350	26.450	23.287	9,766
2023-05-17	26.250	26.550	25.950	26.400	23.243	22,103
2023-05-16	26.300	26.350	26.000	26.300	23.155	17,890
2023-05-15	26.300	26.400	26.100	26.250	23.111	20,938
2023-05-12	26.500	26.650	26.150	26.150	23.023	32,341
2023-05-11	26.900	26.900	26.450	26.500	23.331	15,614
2023-05-10	27.300	27.300	26.750	26.800	23.595	17,645
2023-05-09	27.250	27.400	26.750	27.150	23.903	57,976
2023-05-08	27.100	27.450	27.050	27.450	24.167	10,945
2023-05-05	26.500	27.050	26.300	27.050	23.815	16,169
2023-05-04	26.750	26.850	26.250	26.250	23.111	25,056
2023-05-03	26.600	26.900	26.500	26.600	23.419	23,819
2023-05-02	26.600	26.850	26.500	26.600	23.419	18,789
2023-04-28	26.650	26.850	26.350	26.450	23.287	17,563
2023-04-27	26.700	26.700	26.100	26.300	23.155	17,133
2023-04-26	26.900	26.900	26.300	26.650	23.463	28,140
2023-04-25	27.000	27.000	26.250	26.900	23.683	27,029
2023-04-24	28.800	28.800	28.150	28.300	23.463	21,616
2023-04-21	29.850	29.850	28.800	28.850	23.919	26,611
2023-04-20	29.500	30.300	29.400	29.650	24.582	40,957
2023-04-19	29.100	29.450	29.050	29.300	24.292	28,265
2023-04-18	28.900	29.300	28.850	29.050	24.085	15,648
2023-04-17	28.450	29.050	28.450	28.900	23.960	27,691
2023-04-14	28.200	28.750	28.150	28.400	23.546	17,425
2023-04-13	28.000	28.100	27.750	28.000	23.214	24,538

← NewerPage 15 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.