Vicat S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	55.400	57.100	55.400	57.100	55.258	27,997
2025-05-23	54.800	56.100	54.600	55.100	53.323	53,088
2025-05-22	56.200	56.300	54.700	54.700	52.936	42,102
2025-05-21	56.500	56.800	56.100	56.500	54.677	42,766
2025-05-20	55.900	56.700	55.800	56.600	54.774	31,527
2025-05-19	56.200	56.800	55.300	56.000	54.194	44,935
2025-05-16	55.700	56.300	55.300	56.300	54.484	39,724
2025-05-15	54.800	55.700	54.600	55.700	53.903	36,799
2025-05-14	55.000	55.200	54.200	54.800	53.032	40,686
2025-05-13	53.200	54.800	53.000	54.800	53.032	36,956
2025-05-12	52.500	53.300	52.500	53.000	51.290	61,547
2025-05-09	51.300	52.200	50.800	52.000	50.323	42,824
2025-05-08	51.100	51.700	50.900	51.200	49.548	30,701
2025-05-07	51.800	51.900	50.600	50.900	49.258	33,124
2025-05-06	51.500	52.200	51.200	51.900	50.226	21,087
2025-05-05	50.700	51.800	50.400	51.500	49.839	17,069
2025-05-02	49.550	50.700	49.150	50.600	48.968	34,296
2025-04-30	49.950	49.950	47.250	49.200	47.613	50,097
2025-04-29	51.300	51.300	49.800	49.800	48.194	63,431
2025-04-28	52.800	53.700	52.500	52.900	49.258	36,188
2025-04-25	51.900	52.500	51.800	52.500	48.886	26,673
2025-04-24	51.300	52.000	51.300	51.700	48.141	20,710
2025-04-23	51.600	51.800	51.000	51.300	47.768	31,136
2025-04-22	51.800	51.900	50.200	50.500	47.023	19,020
2025-04-17	52.200	52.500	51.300	51.900	48.327	37,562
2025-04-16	53.600	53.700	51.400	52.100	48.513	41,968
2025-04-15	51.500	52.200	51.100	51.800	48.234	38,169
2025-04-14	51.100	51.900	51.000	51.400	47.861	107,949
2025-04-11	50.700	51.000	49.100	50.000	46.558	42,008
2025-04-10	52.100	52.300	49.450	49.950	46.511	44,493
2025-04-09	47.450	48.750	47.200	48.250	44.928	46,238
2025-04-08	47.900	49.600	47.050	48.850	45.487	32,824
2025-04-07	44.050	47.850	42.500	46.250	43.066	60,455
2025-04-04	50.000	50.800	46.550	47.750	44.463	43,598
2025-04-03	49.300	50.500	49.200	50.100	46.651	33,206
2025-04-02	50.200	51.600	50.100	51.400	47.861	61,886
2025-04-01	50.000	51.000	49.650	50.800	47.303	17,473
2025-03-31	49.850	50.500	49.700	49.700	46.278	29,369
2025-03-28	51.800	52.100	50.500	51.100	47.582	27,267
2025-03-27	52.300	52.500	51.700	52.000	48.420	27,794
2025-03-26	52.800	53.400	51.700	52.700	49.072	43,594
2025-03-25	52.500	53.100	52.100	52.700	49.072	20,332
2025-03-24	52.900	53.300	52.300	52.500	48.886	35,786
2025-03-21	51.000	52.100	50.400	51.900	48.327	69,039
2025-03-20	50.900	51.100	49.400	50.400	46.930	18,574
2025-03-19	50.800	51.000	50.300	50.900	47.396	24,738
2025-03-18	50.200	50.700	49.800	50.700	47.210	19,795
2025-03-17	49.000	50.300	49.000	50.200	46.744	22,966
2025-03-14	47.550	48.850	47.350	48.500	45.161	17,878
2025-03-13	48.500	48.550	47.500	47.700	44.416	22,601
2025-03-12	48.150	48.950	48.150	48.950	45.580	25,725
2025-03-11	48.400	48.850	47.700	47.750	44.463	15,468
2025-03-10	49.500	49.750	48.000	48.200	44.882	22,412
2025-03-07	49.700	50.300	47.800	49.200	45.813	36,961
2025-03-06	48.800	51.200	48.800	51.000	47.489	43,451
2025-03-05	47.000	49.750	47.000	48.950	45.580	41,792
2025-03-04	46.000	46.350	45.600	45.700	42.554	43,420
2025-03-03	45.800	46.950	45.800	46.500	43.299	19,396
2025-02-28	45.100	45.700	45.000	45.700	42.554	81,981
2025-02-27	45.450	45.650	45.100	45.200	42.088	24,045

← NewerPage 7 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.