Vicat S.A. historical data

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

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
2025-10-17	61.600	62.300	60.800	61.900	59.903	91,512
2025-10-16	60.300	62.900	60.000	62.500	60.484	48,936
2025-10-15	61.400	61.700	60.400	60.400	58.452	26,962
2025-10-14	60.100	60.800	58.800	60.700	58.742	28,610
2025-10-13	60.700	62.500	60.400	60.600	58.645	58,300
2025-10-10	61.800	62.100	60.500	60.600	58.645	70,721
2025-10-09	59.700	62.000	59.700	61.700	59.710	26,970
2025-10-08	59.200	60.600	59.000	59.600	57.677	20,104
2025-10-07	60.300	61.000	59.200	59.200	57.290	23,419
2025-10-06	59.400	60.400	59.000	60.400	58.452	24,388
2025-10-03	60.600	60.900	58.800	59.500	57.581	23,176
2025-10-02	60.000	60.800	59.500	60.300	58.355	23,957
2025-10-01	59.800	60.000	58.800	59.800	57.871	20,604
2025-09-30	60.100	60.100	58.200	59.700	57.774	42,505
2025-09-29	61.300	61.700	59.800	60.300	58.355	28,020
2025-09-26	60.000	61.300	60.000	61.100	59.129	19,365
2025-09-25	60.400	60.400	59.000	59.800	57.871	26,148
2025-09-24	60.300	61.900	59.600	60.800	58.839	25,700
2025-09-23	60.700	61.000	60.200	60.400	58.452	23,664
2025-09-22	60.700	60.700	59.800	60.600	58.645	18,650
2025-09-19	60.200	61.100	60.000	60.900	58.936	36,288
2025-09-18	59.800	60.700	59.800	60.200	58.258	30,380
2025-09-17	60.400	60.600	59.500	59.700	57.774	10,271
2025-09-16	61.400	61.400	59.700	60.100	58.161	16,667
2025-09-15	60.100	61.400	60.100	61.300	59.323	17,956
2025-09-12	62.100	62.200	59.900	60.000	58.065	24,199
2025-09-11	60.600	62.600	60.600	62.000	60.000	25,023
2025-09-10	60.800	61.400	60.400	60.400	58.452	22,475
2025-09-09	59.800	60.500	59.800	60.400	58.452	20,724
2025-09-08	59.700	60.500	59.300	59.700	57.774	19,856
2025-09-05	60.000	60.300	59.300	59.600	57.677	17,090
2025-09-04	58.400	60.000	58.300	60.000	58.065	21,377
2025-09-03	57.800	58.500	57.700	58.500	56.613	22,277
2025-09-02	58.400	58.700	57.200	57.700	55.839	20,336
2025-09-01	59.800	60.100	58.200	58.600	56.710	19,725
2025-08-29	60.200	60.800	59.800	59.800	57.871	16,324
2025-08-28	60.100	60.900	60.000	60.300	58.355	18,296
2025-08-27	59.800	60.700	59.700	60.200	58.258	25,035
2025-08-26	60.200	60.200	58.800	59.900	57.968	30,089
2025-08-25	60.800	61.800	60.800	61.500	59.516	12,830
2025-08-22	59.800	61.200	59.800	60.900	58.936	18,793
2025-08-21	59.700	60.200	59.600	60.000	58.065	12,037
2025-08-20	59.900	60.200	59.600	59.800	57.871	12,449
2025-08-19	59.200	60.300	59.200	60.200	58.258	12,498

← NewerPage 5 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.