Vicat S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 65.900 | 66.200 | 65.500 | 66.000 | 63.871 | 22,102 |
| 2025-11-07 | 65.500 | 65.700 | 63.800 | 64.900 | 62.807 | 23,296 |
| 2025-11-06 | 66.700 | 66.900 | 64.600 | 65.200 | 63.097 | 21,129 |
| 2025-11-05 | 68.200 | 68.200 | 65.900 | 66.800 | 64.645 | 53,520 |
| 2025-11-04 | 65.100 | 69.100 | 64.900 | 69.000 | 66.774 | 55,003 |
| 2025-11-03 | 64.900 | 65.400 | 64.500 | 65.200 | 63.097 | 31,345 |
| 2025-10-31 | 64.700 | 65.200 | 64.300 | 65.000 | 62.903 | 23,718 |
| 2025-10-30 | 65.500 | 65.500 | 64.800 | 64.800 | 62.710 | 23,189 |
| 2025-10-29 | 65.000 | 66.200 | 65.000 | 65.600 | 63.484 | 24,528 |
| 2025-10-28 | 64.800 | 65.600 | 64.600 | 65.200 | 63.097 | 32,406 |
| 2025-10-27 | 65.600 | 65.700 | 64.800 | 65.100 | 63.000 | 40,493 |
| 2025-10-24 | 64.200 | 65.200 | 63.600 | 65.000 | 62.903 | 29,481 |
| 2025-10-23 | 62.800 | 64.100 | 62.400 | 64.100 | 62.032 | 22,291 |
| 2025-10-22 | 62.400 | 63.200 | 61.900 | 62.700 | 60.677 | 99,314 |
| 2025-10-21 | 62.500 | 62.700 | 61.600 | 62.000 | 60.000 | 29,311 |
| 2025-10-20 | 62.000 | 62.700 | 61.000 | 62.500 | 60.484 | 27,602 |
← NewerPage 5 of 5 · 256 trading days
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.