Vicat S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	28.650	28.850	28.100	28.550	23.670	31,823
2022-05-05	29.150	29.150	28.100	28.450	23.587	49,537
2022-05-04	28.500	29.000	28.350	28.750	23.836	29,317
2022-05-03	28.650	28.800	28.300	28.300	23.463	43,182
2022-05-02	28.950	28.950	27.400	28.400	23.546	48,466
2022-04-29	28.950	29.250	28.650	28.800	23.878	60,394
2022-04-28	29.900	30.300	29.700	30.100	23.587	81,725
2022-04-27	30.250	30.250	29.400	29.600	23.196	43,654
2022-04-26	30.600	30.950	30.000	30.000	23.509	36,773
2022-04-25	30.450	30.650	30.150	30.450	23.862	53,886
2022-04-22	30.600	31.050	30.150	30.850	24.175	44,635
2022-04-21	30.850	31.450	30.650	31.050	24.332	44,694
2022-04-20	30.200	30.650	30.050	30.650	24.018	38,788
2022-04-19	30.000	30.500	29.850	30.050	23.548	24,465
2022-04-14	29.700	30.400	29.700	30.350	23.783	39,539
2022-04-13	30.650	30.650	29.700	29.700	23.274	39,948
2022-04-12	30.350	30.700	29.950	30.600	23.979	51,748
2022-04-11	30.550	30.950	30.300	30.750	24.097	49,160
2022-04-08	30.150	30.650	29.850	30.550	23.940	28,826
2022-04-07	29.700	30.450	29.650	29.700	23.274	64,156
2022-04-06	29.950	30.300	28.950	29.550	23.156	69,259
2022-04-05	30.900	30.900	29.650	29.800	23.352	49,075
2022-04-04	31.150	31.150	30.450	30.850	24.175	46,141
2022-04-01	30.850	31.200	30.750	30.750	24.097	34,261
2022-03-31	31.200	31.450	30.650	30.750	24.097	52,072
2022-03-30	31.800	31.800	30.850	31.100	24.371	40,401
2022-03-29	31.000	31.950	30.900	31.550	24.724	41,152
2022-03-28	30.600	31.100	30.350	30.700	24.058	40,002
2022-03-25	31.150	31.500	30.750	30.750	24.097	26,363
2022-03-24	31.500	31.500	30.900	31.150	24.410	54,269
2022-03-23	32.400	32.500	31.450	31.450	24.645	30,629
2022-03-22	32.000	32.750	31.950	32.400	25.390	40,126
2022-03-21	31.850	32.200	31.750	31.850	24.959	38,171
2022-03-18	32.250	32.250	31.150	31.750	24.880	43,813
2022-03-17	32.600	32.650	31.900	32.050	25.115	27,487
2022-03-16	31.300	32.650	31.300	32.250	25.272	24,548
2022-03-15	31.850	31.850	30.750	31.300	24.528	38,545
2022-03-14	31.500	32.300	31.350	31.850	24.959	37,626
2022-03-11	31.000	32.150	30.800	31.300	24.528	31,688
2022-03-10	31.400	31.500	30.350	30.550	23.940	37,917
2022-03-09	30.000	31.400	30.000	31.400	24.606	32,530
2022-03-08	27.650	29.800	27.500	29.500	23.117	109,963
2022-03-07	28.150	29.150	26.800	28.200	22.098	92,074
2022-03-04	30.950	31.150	29.200	29.200	22.882	85,196
2022-03-03	31.550	31.850	30.900	31.150	24.410	30,975
2022-03-02	30.450	31.650	30.100	31.650	24.802	49,793
2022-03-01	32.650	32.750	30.600	30.600	23.979	62,105
2022-02-28	33.100	33.300	32.200	32.800	25.703	41,881
2022-02-25	33.300	34.150	33.100	33.750	26.448	65,562
2022-02-24	33.650	34.050	32.900	33.100	25.938	56,061
2022-02-23	35.200	35.850	34.450	34.450	26.996	40,109
2022-02-22	35.250	35.500	34.750	35.350	27.701	41,950
2022-02-21	36.600	36.900	35.550	35.800	28.054	32,571
2022-02-18	38.550	38.550	36.500	36.550	28.642	48,081
2022-02-17	39.500	39.750	38.100	38.200	29.935	71,552
2022-02-16	38.050	39.350	37.850	39.300	30.797	69,855
2022-02-15	36.300	37.650	36.250	37.600	29.465	21,952
2022-02-14	36.800	36.850	35.850	36.400	28.524	28,679
2022-02-11	37.000	37.650	36.550	37.500	29.386	46,101
2022-02-10	37.300	37.500	37.050	37.250	29.190	17,070

← NewerPage 20 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.