Vicat S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	76.900	77.200	75.000	75.900	73.452	42,097
2026-02-04	80.300	80.300	76.300	76.300	73.839	44,988
2026-02-03	79.900	81.300	79.400	81.200	78.581	33,374
2026-02-02	77.600	79.400	76.600	79.300	76.742	27,594
2026-01-30	79.100	79.100	78.100	78.200	75.677	28,527
2026-01-29	81.000	81.700	78.300	78.800	76.258	32,721
2026-01-28	80.000	80.800	79.000	80.800	78.194	48,444
2026-01-27	79.100	80.200	78.700	80.100	77.516	43,378
2026-01-26	79.000	79.700	78.900	79.000	76.452	26,622
2026-01-23	79.400	79.600	78.800	79.000	76.452	29,745
2026-01-22	77.000	79.800	77.000	79.800	77.226	38,698
2026-01-21	75.900	76.700	75.400	76.500	74.032	28,001
2026-01-20	76.200	76.200	74.800	75.800	73.355	20,412
2026-01-19	76.600	77.000	75.800	76.700	74.226	32,491
2026-01-16	78.500	78.500	76.700	77.400	74.903	21,527
2026-01-15	77.000	78.600	76.300	78.400	75.871	60,312
2026-01-14	76.500	77.900	76.000	77.000	74.516	69,346
2026-01-13	77.900	78.000	74.400	75.000	72.581	42,108
2026-01-12	79.500	79.500	77.200	77.900	75.387	24,648
2026-01-09	78.000	79.100	78.000	79.000	76.452	54,634
2026-01-08	78.100	78.200	77.100	78.000	75.484	41,478
2026-01-07	76.300	78.600	76.300	77.900	75.387	72,690
2026-01-06	76.200	77.300	75.500	75.800	73.355	58,419
2026-01-05	76.100	76.900	75.200	76.300	73.839	53,092
2026-01-02	75.900	76.000	75.100	75.700	73.258	22,234
2025-12-31	75.800	76.000	75.300	76.000	73.548	9,725
2025-12-30	75.400	76.100	75.200	76.100	73.645	75,635
2025-12-29	75.400	75.900	74.900	75.200	72.774	24,676
2025-12-24	75.800	75.800	75.200	75.200	72.774	6,182
2025-12-23	75.300	75.800	74.500	75.800	73.355	24,943
2025-12-22	75.500	75.600	74.400	75.300	72.871	43,947
2025-12-19	76.100	76.300	75.300	75.300	72.871	43,428
2025-12-18	74.000	75.700	73.700	75.700	73.258	49,765
2025-12-17	75.100	75.100	73.700	73.700	71.323	39,588
2025-12-16	73.700	75.500	73.700	75.100	72.677	69,393
2025-12-15	73.800	74.800	73.700	74.300	71.903	66,733
2025-12-12	73.600	74.000	73.200	73.500	71.129	51,881
2025-12-11	72.700	73.400	72.600	73.200	70.839	55,441
2025-12-10	74.200	74.200	72.000	72.800	70.452	34,817
2025-12-09	73.500	74.500	72.800	74.200	71.807	52,592
2025-12-08	70.700	73.400	70.500	72.900	70.548	67,197
2025-12-05	70.300	70.800	69.900	70.500	68.226	49,059
2025-12-04	71.000	71.300	69.600	69.600	67.355	50,923
2025-12-03	71.000	71.200	69.900	70.500	68.226	36,029
2025-12-02	70.800	71.500	70.700	70.800	68.516	37,409
2025-12-01	70.500	70.800	69.400	70.800	68.516	49,215
2025-11-28	70.400	70.700	69.800	70.700	68.419	39,446
2025-11-27	70.400	71.000	69.800	70.500	68.226	20,421
2025-11-26	70.200	71.100	70.100	70.500	68.226	40,669
2025-11-25	68.400	70.400	68.200	70.000	67.742	66,029
2025-11-24	66.900	68.500	66.900	68.100	65.903	67,553
2025-11-21	66.300	66.500	65.000	66.000	63.871	38,832
2025-11-20	67.500	67.900	66.800	67.400	65.226	65,026
2025-11-19	66.600	67.600	66.000	66.900	64.742	32,310
2025-11-18	66.200	66.800	65.800	66.600	64.452	19,806
2025-11-17	67.200	68.000	66.800	67.500	65.323	24,953
2025-11-14	67.500	67.500	65.700	67.100	64.936	17,328
2025-11-13	67.400	68.300	67.400	67.500	65.323	22,013
2025-11-12	66.900	67.800	66.400	67.300	65.129	23,185
2025-11-11	66.100	68.000	65.900	66.900	64.742	27,426

← NewerPage 4 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.