Vicat S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	36.350	37.300	36.350	37.200	29.151	24,642
2022-02-08	36.450	36.700	36.100	36.350	28.485	15,214
2022-02-07	36.600	36.800	36.100	36.400	28.524	20,073
2022-02-04	37.400	37.400	36.200	36.450	28.563	20,503
2022-02-03	37.300	37.500	36.850	37.200	29.151	23,318
2022-02-02	37.450	37.650	37.000	37.300	29.229	30,497
2022-02-01	36.800	37.600	36.800	37.250	29.190	45,224
2022-01-31	36.750	36.850	36.150	36.650	28.720	40,990
2022-01-28	37.150	37.150	36.050	36.300	28.446	23,159
2022-01-27	36.500	37.300	36.250	37.300	29.229	31,941
2022-01-26	36.850	37.600	36.750	36.900	28.916	25,841
2022-01-25	36.700	37.200	36.300	36.800	28.838	26,587
2022-01-24	37.550	37.550	35.950	36.400	28.524	40,639
2022-01-21	38.050	38.100	37.300	37.600	29.465	17,485
2022-01-20	38.250	38.600	37.950	38.600	30.248	18,647
2022-01-19	37.850	38.300	37.600	38.200	29.935	17,628
2022-01-18	38.700	38.700	37.600	37.850	29.660	23,070
2022-01-17	38.950	39.400	38.200	38.600	30.248	25,667
2022-01-14	37.750	38.950	37.700	38.950	30.522	41,519
2022-01-13	37.200	37.750	37.100	37.750	29.582	107,906
2022-01-12	36.950	37.300	36.750	37.100	29.073	33,843
2022-01-11	37.000	37.700	36.450	36.650	28.720	69,041
2022-01-10	37.650	38.200	37.400	37.400	29.308	16,965
2022-01-07	37.550	37.700	37.200	37.600	29.465	14,314
2022-01-06	36.750	37.650	36.500	37.500	29.386	10,670
2022-01-05	37.500	37.600	37.050	37.050	29.034	18,362
2022-01-04	36.950	37.650	36.950	37.150	29.112	23,104
2022-01-03	36.050	36.950	36.050	36.750	28.798	17,257
2021-12-31	36.500	36.500	36.000	36.000	28.211	6,650
2021-12-30	36.500	36.550	36.250	36.550	28.642	8,204
2021-12-29	35.800	36.500	35.800	36.500	28.603	22,722
2021-12-28	35.800	36.050	35.700	35.850	28.093	7,987
2021-12-27	35.450	35.850	35.400	35.800	28.054	7,819
2021-12-24	36.000	36.000	35.500	35.500	27.819	4,553
2021-12-23	35.400	36.150	35.400	35.800	28.054	21,312
2021-12-22	35.050	35.350	34.850	35.300	27.662	17,488
2021-12-21	34.650	35.050	34.300	35.050	27.466	10,538
2021-12-20	34.350	34.450	33.750	34.200	26.800	34,815
2021-12-17	34.750	35.150	34.650	34.950	27.388	20,293
2021-12-16	34.500	35.200	34.500	34.900	27.349	21,380
2021-12-15	34.700	34.950	34.450	34.450	26.996	15,137
2021-12-14	34.500	34.900	34.300	34.650	27.153	18,448
2021-12-13	34.950	34.950	34.100	34.100	26.722	24,506
2021-12-10	35.100	35.250	34.700	34.800	27.270	12,742
2021-12-09	35.350	35.450	35.000	35.150	27.545	17,072
2021-12-08	35.950	35.950	35.100	35.200	27.584	21,729
2021-12-07	35.800	36.000	35.700	35.850	28.093	23,095
2021-12-06	34.800	35.450	34.600	35.250	27.623	19,685
2021-12-03	34.900	35.150	34.500	34.650	27.153	16,284
2021-12-02	34.700	34.950	34.400	34.800	27.270	25,408
2021-12-01	34.500	35.200	34.250	34.900	27.349	41,864
2021-11-30	34.400	34.550	33.800	34.150	26.761	59,377
2021-11-29	35.300	35.450	34.600	34.600	27.114	35,849
2021-11-26	36.100	36.250	35.100	35.100	27.505	49,285
2021-11-25	37.250	37.250	36.450	37.050	29.034	42,710
2021-11-24	37.700	37.900	36.950	37.000	28.994	30,159
2021-11-23	36.850	37.700	36.800	37.400	29.308	27,221
2021-11-22	37.200	37.250	36.750	37.050	29.034	22,966
2021-11-19	37.700	37.700	36.800	37.150	29.112	43,022
2021-11-18	38.400	38.400	37.300	37.550	29.425	32,916

← NewerPage 21 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.