Vicat S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	59.400	59.500	59.000	59.400	57.484	9,384
2025-08-15	60.600	60.800	59.600	59.600	57.677	28,424
2025-08-14	59.500	60.300	59.500	59.900	57.968	25,429
2025-08-13	59.700	60.200	59.400	59.400	57.484	26,552
2025-08-12	58.400	59.500	58.300	59.500	57.581	23,313
2025-08-11	58.900	59.200	58.200	58.400	56.516	21,006
2025-08-08	58.100	58.800	58.000	58.700	56.807	17,578
2025-08-07	57.300	58.500	57.200	58.000	56.129	19,053
2025-08-06	57.400	58.000	56.600	57.200	55.355	26,089
2025-08-05	57.700	58.400	57.300	57.300	55.452	26,395
2025-08-04	57.500	58.000	57.000	57.600	55.742	33,404
2025-08-01	56.300	58.200	56.100	57.300	55.452	36,050
2025-07-31	57.900	58.200	56.600	56.800	54.968	48,775
2025-07-30	57.100	58.300	57.000	58.000	56.129	47,342
2025-07-29	57.200	57.400	54.200	56.600	54.774	79,561
2025-07-28	60.200	60.300	58.300	58.800	56.903	36,627
2025-07-25	59.300	60.000	59.200	59.700	57.774	22,947
2025-07-24	61.900	61.900	59.400	59.400	57.484	33,908
2025-07-23	60.400	61.300	59.900	61.000	59.032	47,885
2025-07-22	61.500	61.500	59.300	59.900	57.968	28,188
2025-07-21	61.000	62.200	61.000	61.600	59.613	36,417
2025-07-18	61.000	61.300	60.200	60.900	58.936	31,185
2025-07-17	61.800	61.800	60.400	60.800	58.839	39,068
2025-07-16	61.900	62.500	60.900	61.000	59.032	46,157
2025-07-15	64.200	66.100	62.300	62.300	60.290	54,452
2025-07-14	63.500	63.900	62.900	63.200	61.161	32,022
2025-07-11	63.300	64.000	63.100	64.000	61.936	42,376
2025-07-10	61.600	63.500	61.200	63.500	61.452	61,719
2025-07-09	60.600	62.600	60.600	61.300	59.323	39,672
2025-07-08	58.600	60.400	58.400	60.300	58.355	52,141
2025-07-07	57.000	58.500	57.000	58.400	56.516	16,882
2025-07-04	58.000	58.200	57.000	57.000	55.161	20,952
2025-07-03	58.600	58.600	57.700	58.200	56.323	24,264
2025-07-02	58.500	59.100	58.300	58.500	56.613	30,978
2025-07-01	58.900	59.200	57.800	58.200	56.323	28,075
2025-06-30	58.000	58.900	57.800	58.800	56.903	40,557
2025-06-27	56.600	57.700	56.400	57.700	55.839	25,083
2025-06-26	56.900	57.000	56.100	56.400	54.581	22,666
2025-06-25	56.900	57.500	56.300	56.700	54.871	46,835
2025-06-24	55.800	57.800	55.800	56.700	54.871	57,232
2025-06-23	55.000	55.700	54.900	55.400	53.613	22,305
2025-06-20	54.400	55.300	54.400	55.200	53.419	35,044
2025-06-19	54.800	55.300	54.300	54.500	52.742	39,602
2025-06-18	55.200	55.600	54.800	55.200	53.419	47,112
2025-06-17	54.900	55.700	54.500	55.300	53.516	27,628
2025-06-16	55.100	55.500	54.800	55.300	53.516	38,568
2025-06-13	55.000	55.800	54.500	55.200	53.419	48,371
2025-06-12	55.700	56.100	55.400	55.800	54.000	69,970
2025-06-11	56.300	56.600	55.700	55.800	54.000	33,852
2025-06-10	57.700	58.000	56.300	56.400	54.581	38,999
2025-06-09	57.400	58.300	57.100	57.800	55.936	37,088
2025-06-06	57.600	57.900	57.200	57.400	55.548	44,586
2025-06-05	57.600	58.100	57.200	57.400	55.548	51,418
2025-06-04	57.800	58.200	57.200	57.600	55.742	35,480
2025-06-03	57.800	57.800	56.500	57.400	55.548	44,394
2025-06-02	56.900	57.900	56.600	57.900	56.032	41,056
2025-05-30	57.700	58.100	56.900	57.300	55.452	76,166
2025-05-29	56.900	57.300	56.300	56.700	54.871	47,708
2025-05-28	57.200	57.500	56.600	56.700	54.871	34,456
2025-05-27	57.200	57.600	56.900	57.400	55.548	32,672

← NewerPage 6 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.