Vicat S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	23.050	23.400	22.600	22.700	18.820	38,660
2022-10-20	22.750	23.300	22.750	23.250	19.276	20,463
2022-10-19	23.050	23.100	22.650	22.950	19.027	19,353
2022-10-18	22.600	23.100	22.450	22.750	18.862	20,166
2022-10-17	21.950	22.450	21.900	22.400	18.571	28,634
2022-10-14	21.850	22.400	21.600	22.100	18.323	36,040
2022-10-13	21.000	21.850	20.750	21.750	18.033	53,935
2022-10-12	22.000	22.050	19.800	21.000	17.411	233,456
2022-10-11	23.000	23.200	22.700	23.150	19.193	19,977
2022-10-10	22.250	23.100	22.250	23.050	19.110	31,163
2022-10-07	22.900	23.000	22.250	22.400	18.571	22,652
2022-10-06	23.600	23.850	22.900	22.900	18.986	29,299
2022-10-05	23.550	23.600	23.250	23.450	19.442	23,171
2022-10-04	23.000	23.700	23.000	23.550	19.525	40,234
2022-10-03	23.050	23.150	22.700	22.950	19.027	38,923
2022-09-30	22.700	23.250	22.700	23.050	19.110	46,560
2022-09-29	23.000	23.000	22.350	22.650	18.779	48,253
2022-09-28	22.750	23.250	22.500	23.100	19.152	64,618
2022-09-27	23.300	23.400	23.000	23.100	19.152	57,689
2022-09-26	22.800	23.250	22.650	23.050	19.110	47,421
2022-09-23	22.700	23.100	22.500	22.950	19.027	55,696
2022-09-22	22.950	23.150	22.600	22.700	18.820	72,545
2022-09-21	23.150	23.250	22.900	23.250	19.276	30,109
2022-09-20	23.700	23.750	23.050	23.150	19.193	18,645
2022-09-19	23.000	23.650	22.850	23.500	19.483	26,842
2022-09-16	23.000	23.450	22.850	23.250	19.276	39,289
2022-09-15	23.050	23.200	22.800	23.200	19.235	30,723
2022-09-14	23.100	23.200	22.650	23.050	19.110	35,145
2022-09-13	24.000	24.000	23.200	23.250	19.276	32,528
2022-09-12	23.750	24.200	23.750	23.950	19.856	24,431
2022-09-09	23.700	23.850	22.850	23.450	19.442	76,675
2022-09-08	24.850	25.000	24.250	24.550	20.354	44,214
2022-09-07	24.600	24.700	24.450	24.600	20.395	45,022
2022-09-06	24.650	24.800	24.350	24.600	20.395	29,970
2022-09-05	24.850	24.900	24.400	24.500	20.312	20,588
2022-09-02	24.750	25.300	24.650	25.300	20.976	25,389
2022-09-01	24.800	24.900	24.350	24.700	20.478	28,830
2022-08-31	25.750	25.750	25.100	25.250	20.934	40,354
2022-08-30	25.250	25.850	25.150	25.350	21.017	33,717
2022-08-29	24.950	25.250	24.750	25.150	20.851	27,764
2022-08-26	25.500	25.750	25.050	25.200	20.893	29,198
2022-08-25	25.250	25.550	25.150	25.400	21.059	19,344
2022-08-24	25.500	25.750	25.000	25.200	20.893	30,605
2022-08-23	25.250	25.750	25.150	25.350	21.017	20,312
2022-08-22	26.000	26.050	25.400	25.450	21.100	34,179
2022-08-19	26.200	26.500	25.650	26.150	21.680	22,593
2022-08-18	26.550	26.750	26.300	26.400	21.888	26,422
2022-08-17	27.200	27.350	26.550	26.700	22.136	26,682
2022-08-16	27.250	27.650	26.950	27.250	22.592	15,572
2022-08-15	27.050	27.350	26.750	27.150	22.510	20,450
2022-08-12	26.800	27.200	26.800	27.050	22.427	20,342
2022-08-11	26.800	27.050	26.550	26.750	22.178	26,480
2022-08-10	26.350	26.850	26.350	26.700	22.136	35,225
2022-08-09	27.000	27.100	26.300	26.400	21.888	27,967
2022-08-08	27.200	27.450	26.850	26.950	22.344	30,972
2022-08-05	26.600	27.050	26.550	27.000	22.385	39,043
2022-08-04	25.650	26.450	25.650	26.300	21.805	33,484
2022-08-03	24.800	25.700	24.300	25.700	21.307	42,332
2022-08-02	25.000	25.000	24.550	24.700	20.478	44,219
2022-08-01	25.550	25.700	24.750	25.000	20.727	32,694

← NewerPage 18 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.