Vicat S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	24.800	24.900	24.500	24.750	20.520	24,403
2023-01-13	24.550	24.800	24.300	24.800	20.561	31,036
2023-01-12	24.350	24.700	24.350	24.550	20.354	33,851
2023-01-11	24.650	24.650	24.250	24.350	20.188	26,900
2023-01-10	25.350	25.350	24.450	24.700	20.478	25,033
2023-01-09	25.400	25.550	25.050	25.300	20.976	50,734
2023-01-06	24.900	25.400	24.850	25.400	21.059	41,113
2023-01-05	24.850	25.000	24.750	24.800	20.561	16,808
2023-01-04	24.350	24.850	24.350	24.850	20.603	25,239
2023-01-03	24.100	24.450	24.100	24.300	20.147	22,992
2023-01-02	23.750	24.100	23.750	24.100	19.981	12,707
2022-12-30	23.700	23.750	23.350	23.450	19.442	17,539
2022-12-29	23.450	23.850	23.200	23.650	19.608	16,571
2022-12-28	23.500	23.500	23.200	23.300	19.318	18,351
2022-12-27	23.350	23.600	23.250	23.450	19.442	20,881
2022-12-23	22.850	23.250	22.850	23.200	19.235	24,393
2022-12-22	22.900	23.050	22.600	22.700	18.820	17,491
2022-12-21	22.200	22.850	22.200	22.750	18.862	29,048
2022-12-20	22.000	22.200	21.800	22.200	18.406	21,421
2022-12-19	22.000	22.300	22.000	22.150	18.364	39,510
2022-12-16	21.750	22.150	21.700	22.000	18.240	51,112
2022-12-15	22.450	22.450	21.900	21.900	18.157	30,456
2022-12-14	22.300	22.600	22.300	22.600	18.737	20,027
2022-12-13	22.300	22.750	22.150	22.350	18.530	30,022
2022-12-12	22.500	22.550	22.100	22.300	18.489	21,742
2022-12-09	22.400	22.600	22.050	22.600	18.737	60,567
2022-12-08	22.550	22.600	22.350	22.350	18.530	49,378
2022-12-07	22.850	22.900	22.550	22.550	18.696	27,371
2022-12-06	23.000	23.000	22.750	22.850	18.945	27,008
2022-12-05	23.000	23.250	22.850	23.050	19.110	25,276
2022-12-02	23.100	23.300	22.950	23.050	19.110	46,962
2022-12-01	23.050	23.200	22.650	23.100	19.152	43,214
2022-11-30	23.200	23.400	22.950	23.000	19.069	72,095
2022-11-29	24.000	24.000	23.250	23.300	19.318	40,595
2022-11-28	23.900	23.900	23.300	23.800	19.732	34,497
2022-11-25	23.650	23.900	23.450	23.900	19.815	32,050
2022-11-24	23.600	23.900	23.350	23.650	19.608	24,996
2022-11-23	23.500	23.550	23.100	23.500	19.483	22,644
2022-11-22	23.150	23.500	22.850	23.450	19.442	22,246
2022-11-21	23.100	23.100	22.600	23.000	19.069	27,670
2022-11-18	22.750	22.800	22.450	22.800	18.903	16,785
2022-11-17	22.450	22.750	22.200	22.450	18.613	16,472
2022-11-16	23.500	23.600	22.400	22.400	18.571	37,509
2022-11-15	23.500	23.600	23.250	23.600	19.566	22,790
2022-11-14	24.500	24.600	23.450	23.500	19.483	34,937
2022-11-11	23.600	24.500	23.600	24.400	20.230	25,866
2022-11-10	23.300	23.600	23.050	23.600	19.566	38,236
2022-11-09	23.800	23.800	23.200	23.500	19.483	27,416
2022-11-08	23.850	23.850	23.250	23.750	19.691	22,118
2022-11-07	23.550	23.850	23.500	23.650	19.608	20,419
2022-11-04	23.050	23.650	22.950	23.650	19.608	26,530
2022-11-03	22.700	23.000	22.350	23.000	19.069	31,312
2022-11-02	23.850	23.950	22.900	22.900	18.986	35,859
2022-11-01	23.450	23.950	23.450	23.850	19.774	26,468
2022-10-31	23.150	23.300	22.800	23.200	19.235	23,055
2022-10-28	22.700	23.000	22.350	22.950	19.027	29,445
2022-10-27	22.700	22.850	22.350	22.700	18.820	25,145
2022-10-26	22.700	22.750	22.250	22.700	18.820	25,399
2022-10-25	22.350	22.700	22.000	22.550	18.696	31,949
2022-10-24	22.800	23.200	22.050	22.600	18.737	37,381

← NewerPage 17 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.