Vicat S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	60.000	60.600	58.900	59.100	59.100	70,479
2026-04-30	58.700	60.000	58.100	60.000	60.000	69,600
2026-04-29	60.000	60.000	58.700	59.600	59.600	62,547
2026-04-28	62.400	62.700	61.700	62.000	60.000	46,925
2026-04-27	64.300	64.300	62.100	62.400	60.387	43,337
2026-04-24	63.000	64.400	62.300	64.400	62.323	100,956
2026-04-23	64.300	64.300	62.600	62.800	60.774	51,123
2026-04-22	65.400	65.900	64.300	64.700	62.613	30,479
2026-04-21	66.200	66.400	65.100	65.500	63.387	30,519
2026-04-20	66.600	67.000	65.600	66.000	63.871	20,221
2026-04-17	65.000	68.200	64.700	67.700	65.516	43,169
2026-04-16	66.400	66.400	65.300	65.400	63.290	36,305
2026-04-15	66.700	67.300	66.000	66.400	64.258	43,717
2026-04-14	66.200	66.800	66.100	66.700	64.548	44,211
2026-04-13	66.900	66.900	65.500	66.000	63.871	30,244
2026-04-10	66.800	68.700	66.300	68.100	65.903	46,576
2026-04-09	66.700	66.900	66.000	66.600	64.452	40,039
2026-04-08	65.400	67.500	65.200	67.000	64.839	39,109
2026-04-07	62.300	63.300	61.300	62.000	60.000	53,795
2026-04-02	63.500	63.500	60.600	62.000	60.000	45,321
2026-04-01	64.200	64.800	63.600	64.700	62.613	40,295
2026-03-31	62.100	63.000	61.700	62.300	60.290	43,969
2026-03-30	61.200	62.100	61.000	61.900	59.903	37,701
2026-03-27	62.900	62.900	61.300	61.400	59.419	29,779
2026-03-26	63.400	63.500	62.500	62.700	60.677	27,388
2026-03-25	63.300	64.600	63.100	63.700	61.645	42,360
2026-03-24	62.000	62.800	61.100	62.500	60.484	48,097
2026-03-23	58.800	62.700	58.200	61.800	59.807	59,522
2026-03-20	60.600	62.200	60.000	60.300	58.355	66,998
2026-03-19	60.900	61.100	59.800	59.900	57.968	40,501
2026-03-18	62.200	63.100	62.100	62.400	60.387	37,876
2026-03-17	60.600	62.000	60.200	61.500	59.516	50,480
2026-03-16	61.200	61.700	60.200	61.300	59.323	56,551
2026-03-13	62.500	62.600	60.900	61.400	59.419	49,968
2026-03-12	64.700	64.900	62.500	62.800	60.774	50,421
2026-03-11	65.100	65.400	64.400	64.800	62.710	51,145
2026-03-10	66.300	66.600	64.900	65.200	63.097	47,770
2026-03-09	63.200	64.400	62.500	64.000	61.936	54,382
2026-03-06	67.500	68.000	65.300	65.900	63.774	49,672
2026-03-05	68.400	69.000	66.900	66.900	64.742	42,765
2026-03-04	66.200	67.900	66.100	67.700	65.516	52,435
2026-03-03	67.800	67.800	65.300	66.400	64.258	56,738
2026-03-02	69.900	69.900	68.400	68.800	66.581	47,160
2026-02-27	72.800	73.200	70.800	71.200	68.903	71,148
2026-02-26	74.700	74.700	71.500	72.000	69.677	60,145
2026-02-25	75.500	75.500	74.000	74.700	72.290	71,544
2026-02-24	75.200	76.000	74.600	75.200	72.774	62,454
2026-02-23	75.100	76.200	74.600	74.600	72.194	57,709
2026-02-20	74.000	75.400	74.000	75.100	72.677	39,844
2026-02-19	72.400	73.900	71.600	73.900	71.516	64,315
2026-02-18	70.700	73.350	69.900	73.000	70.645	80,555
2026-02-17	70.000	71.000	66.500	70.700	68.419	109,511
2026-02-16	72.500	74.400	72.500	73.300	70.936	74,616
2026-02-13	73.200	74.500	71.500	72.400	70.065	92,539
2026-02-12	77.800	78.000	73.800	73.800	71.419	52,860
2026-02-11	78.200	78.700	76.700	77.100	74.613	45,407
2026-02-10	78.200	78.800	77.400	77.800	75.290	39,380
2026-02-09	76.600	78.800	76.300	78.600	76.065	39,931
2026-02-06	76.200	76.700	74.900	76.400	73.936	79,254
2026-02-05	76.900	77.200	75.000	75.900	73.452	42,097

← NewerPage 3 of 5 · 255 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.