Vicat S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	27.750	28.150	27.750	27.950	23.173	20,630
2023-04-11	27.450	27.650	27.300	27.600	22.883	15,981
2023-04-06	27.050	27.350	27.050	27.250	22.592	12,564
2023-04-05	27.650	27.700	27.000	27.150	22.510	19,582
2023-04-04	27.900	28.150	27.600	27.650	22.924	22,163
2023-04-03	27.650	27.900	27.550	27.900	23.131	19,682
2023-03-31	27.600	27.850	27.300	27.650	22.924	32,988
2023-03-30	27.550	28.100	27.350	27.600	22.883	20,255
2023-03-29	27.150	27.650	27.050	27.550	22.841	19,609
2023-03-28	27.150	27.200	26.700	27.000	22.385	36,871
2023-03-27	27.300	27.500	26.850	26.950	22.344	20,435
2023-03-24	27.500	27.500	26.550	27.250	22.592	33,661
2023-03-23	27.600	27.600	27.050	27.450	22.758	22,366
2023-03-22	28.600	28.900	27.650	27.700	22.966	29,613
2023-03-21	28.550	28.800	28.350	28.500	23.629	34,174
2023-03-20	28.000	28.400	27.150	28.150	23.339	38,115
2023-03-17	28.200	28.550	27.700	27.700	22.966	42,509
2023-03-16	28.250	28.350	27.850	28.250	23.422	28,953
2023-03-15	29.100	29.100	27.750	27.900	23.131	30,625
2023-03-14	27.850	29.000	27.850	28.700	23.795	23,256
2023-03-13	28.750	28.750	27.550	27.900	23.131	36,633
2023-03-10	29.050	29.200	28.600	28.950	24.002	27,204
2023-03-09	29.200	29.500	28.900	29.350	24.334	24,142
2023-03-08	29.000	29.300	28.500	29.200	24.209	19,448
2023-03-07	29.450	29.450	29.050	29.100	24.126	14,243
2023-03-06	30.100	30.150	29.400	29.650	24.582	22,337
2023-03-03	30.250	30.500	30.000	30.100	24.955	26,916
2023-03-02	29.850	30.200	29.650	30.150	24.997	23,640
2023-03-01	29.850	29.950	29.550	29.800	24.707	15,972
2023-02-28	30.000	30.150	29.600	29.700	24.624	29,613
2023-02-27	30.050	30.500	30.050	30.250	25.080	19,806
2023-02-24	30.200	30.500	30.000	30.000	24.872	20,594
2023-02-23	29.950	30.450	29.900	30.250	25.080	23,627
2023-02-22	30.250	30.300	29.750	30.000	24.872	24,396
2023-02-21	30.500	30.550	30.000	30.400	25.204	21,913
2023-02-20	29.600	30.950	29.600	30.400	25.204	53,791
2023-02-17	28.500	29.600	28.350	29.350	24.334	31,409
2023-02-16	29.200	29.300	28.400	28.700	23.795	41,768
2023-02-15	27.000	29.350	27.000	29.000	24.043	112,614
2023-02-14	26.450	26.550	26.200	26.350	21.846	14,526
2023-02-13	26.850	26.850	26.150	26.200	21.722	22,252
2023-02-10	27.100	27.150	26.500	26.850	22.261	20,792
2023-02-09	26.950	27.650	26.850	27.150	22.510	50,930
2023-02-08	25.700	27.150	25.700	26.700	22.136	74,884
2023-02-07	25.800	25.800	25.500	25.500	21.142	24,199
2023-02-06	25.850	26.000	25.500	25.750	21.349	19,866
2023-02-03	25.950	26.000	25.650	25.900	21.473	14,457
2023-02-02	26.000	26.200	25.750	25.950	21.515	26,081
2023-02-01	25.850	26.100	25.850	25.900	21.473	23,291
2023-01-31	25.450	25.800	25.300	25.650	21.266	31,969
2023-01-30	25.100	25.600	24.600	25.400	21.059	34,352
2023-01-27	25.500	25.750	25.450	25.700	21.307	12,107
2023-01-26	25.650	25.700	25.400	25.600	21.224	22,902
2023-01-25	25.400	25.650	25.150	25.650	21.266	29,189
2023-01-24	25.300	25.400	24.800	25.300	20.976	228,018
2023-01-23	25.450	25.450	25.000	25.200	20.893	17,418
2023-01-20	25.000	25.200	24.700	25.100	20.810	35,949
2023-01-19	25.000	25.100	24.750	25.000	20.727	53,418
2023-01-18	25.000	25.150	24.850	25.000	20.727	31,025
2023-01-17	24.550	24.950	24.550	24.900	20.644	30,462

← NewerPage 16 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.