Vicat S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	25.000	25.750	24.400	25.450	21.100	43,031
2022-07-28	25.500	25.500	23.500	25.100	20.810	88,726
2022-07-27	25.700	26.350	25.650	26.250	21.763	34,614
2022-07-26	26.250	26.550	25.550	25.750	21.349	43,612
2022-07-25	27.000	27.400	26.800	27.000	22.385	27,134
2022-07-22	26.950	27.200	26.700	27.050	22.427	21,943
2022-07-21	27.000	27.150	26.450	26.950	22.344	28,311
2022-07-20	27.600	27.700	26.650	27.000	22.385	22,479
2022-07-19	26.900	27.750	26.800	27.600	22.883	23,230
2022-07-18	26.550	27.200	26.550	26.900	22.302	17,122
2022-07-15	25.800	26.500	25.800	26.350	21.846	47,367
2022-07-14	25.900	25.900	25.600	25.800	21.390	19,068
2022-07-13	26.200	26.200	25.550	25.900	21.473	33,697
2022-07-12	25.700	26.250	25.550	26.200	21.722	19,605
2022-07-11	26.150	26.450	25.750	26.050	21.598	21,918
2022-07-08	25.400	26.500	25.350	26.350	21.846	25,658
2022-07-07	25.300	25.750	25.200	25.500	21.142	24,522
2022-07-06	25.250	25.650	25.100	25.300	20.976	52,031
2022-07-05	26.150	26.300	25.250	25.300	20.976	32,536
2022-07-04	26.150	26.500	26.050	26.150	21.680	12,172
2022-07-01	26.000	26.450	26.000	26.150	21.680	15,933
2022-06-30	26.850	26.850	25.600	26.300	21.805	44,307
2022-06-29	27.100	27.100	26.600	26.950	22.344	37,702
2022-06-28	27.650	28.000	27.250	27.400	22.717	21,905
2022-06-27	27.800	28.000	27.400	27.550	22.841	35,637
2022-06-24	26.850	27.550	26.750	27.450	22.758	31,228
2022-06-23	27.400	27.450	26.850	26.850	22.261	28,592
2022-06-22	27.500	27.500	26.850	27.400	22.717	29,198
2022-06-21	27.750	27.950	27.550	27.700	22.966	24,110
2022-06-20	27.600	27.600	27.000	27.450	22.758	16,530
2022-06-17	27.500	27.750	27.100	27.450	22.758	29,823
2022-06-16	27.700	27.700	26.850	27.150	22.510	33,980
2022-06-15	27.200	28.000	27.200	27.600	22.883	34,177
2022-06-14	27.200	27.200	26.600	27.050	22.427	53,109
2022-06-13	28.050	28.050	26.900	27.000	22.385	48,263
2022-06-10	28.700	28.750	28.200	28.250	23.422	32,075
2022-06-09	29.050	29.300	28.800	29.050	24.085	26,443
2022-06-08	29.400	29.450	29.150	29.300	24.292	34,746
2022-06-07	29.550	29.700	29.200	29.350	24.334	28,324
2022-06-06	29.000	29.600	29.000	29.400	24.375	20,288
2022-06-03	29.250	29.250	28.400	28.700	23.795	27,195
2022-06-02	28.500	29.200	28.500	28.850	23.919	20,421
2022-06-01	28.750	29.000	28.350	28.350	23.504	34,384
2022-05-31	28.700	28.750	28.250	28.750	23.836	91,879
2022-05-30	28.750	29.150	28.550	28.650	23.753	14,605
2022-05-27	28.650	28.900	28.550	28.650	23.753	22,800
2022-05-26	28.100	28.750	28.000	28.700	23.795	10,699
2022-05-25	28.000	28.300	27.850	28.050	23.256	20,746
2022-05-24	28.400	28.550	27.900	27.950	23.173	37,752
2022-05-23	28.550	28.800	28.300	28.700	23.795	35,342
2022-05-20	28.550	29.050	28.100	28.300	23.463	30,408
2022-05-19	28.550	28.600	27.950	28.400	23.546	42,250
2022-05-18	28.500	29.450	28.500	28.800	23.878	44,990
2022-05-17	28.150	28.750	28.150	28.550	23.670	45,752
2022-05-16	28.050	28.250	27.700	28.000	23.214	21,853
2022-05-13	28.050	28.450	27.850	28.250	23.422	32,559
2022-05-12	27.800	28.050	27.100	27.850	23.090	38,233
2022-05-11	28.000	28.150	27.600	27.900	23.131	28,351
2022-05-10	28.550	28.800	27.650	27.650	22.924	31,667
2022-05-09	28.650	28.800	28.250	28.250	23.422	27,073

← NewerPage 19 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.