Vicat S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	45.300	46.350	45.300	45.850	42.693	21,645
2025-02-25	45.000	45.600	44.900	44.900	41.809	18,337
2025-02-24	46.200	46.300	45.000	45.100	41.995	21,320
2025-02-21	47.850	48.150	46.100	46.300	43.112	23,409
2025-02-20	47.350	48.050	47.150	47.400	44.137	34,730
2025-02-19	46.000	47.700	45.800	47.200	43.951	79,698
2025-02-18	44.350	45.150	44.350	45.100	41.995	31,087
2025-02-17	44.500	44.750	44.250	44.450	41.390	27,100
2025-02-14	44.000	44.600	43.800	44.450	41.390	19,492
2025-02-13	43.000	44.550	42.700	44.400	41.343	52,440
2025-02-12	42.600	42.800	42.450	42.550	39.621	15,894
2025-02-11	42.500	42.750	42.450	42.500	39.574	10,328
2025-02-10	42.400	42.750	42.350	42.600	39.667	18,423
2025-02-07	42.000	42.500	41.700	42.450	39.528	28,700
2025-02-06	40.800	42.200	40.800	42.150	39.248	29,666
2025-02-05	40.250	40.750	40.250	40.750	37.945	13,924
2025-02-04	40.250	40.600	40.200	40.300	37.526	38,802
2025-02-03	39.850	40.250	39.250	40.250	37.479	16,559
2025-01-31	39.850	40.300	39.850	40.300	37.526	13,659
2025-01-30	40.550	40.750	39.850	39.850	37.107	14,119
2025-01-29	39.950	40.500	39.750	40.100	37.339	20,184
2025-01-28	39.800	40.300	39.400	39.800	37.060	23,733
2025-01-27	39.850	39.850	39.150	39.800	37.060	26,162
2025-01-24	40.350	40.950	39.650	40.050	37.293	18,986
2025-01-23	39.400	41.050	39.400	40.250	37.479	62,476
2025-01-22	38.500	39.050	38.300	38.900	36.222	26,826
2025-01-21	37.850	38.750	37.850	38.500	35.849	27,080
2025-01-20	37.050	37.900	37.050	37.750	35.151	23,873
2025-01-17	36.700	37.200	36.650	37.050	34.499	16,476
2025-01-16	36.800	36.800	36.250	36.650	34.127	11,949
2025-01-15	35.400	36.750	35.400	36.600	34.080	17,442
2025-01-14	35.100	35.450	35.000	35.150	32.730	13,916
2025-01-13	35.850	35.850	34.650	34.650	32.265	23,486
2025-01-10	36.600	36.700	35.850	35.850	33.382	22,426
2025-01-09	36.600	36.650	36.300	36.550	34.034	12,318
2025-01-08	36.900	37.100	36.450	36.650	34.127	20,659
2025-01-07	37.000	37.250	36.550	36.900	34.360	30,981
2025-01-06	36.100	37.100	36.000	37.100	34.546	16,705
2025-01-03	36.500	36.550	35.950	36.050	33.568	13,671
2025-01-02	36.800	36.800	36.400	36.550	34.034	11,950
2024-12-31	36.250	36.650	36.250	36.650	34.127	13,589
2024-12-30	36.650	36.700	35.850	36.150	33.661	26,975
2024-12-27	36.400	37.200	36.400	36.700	34.173	21,397
2024-12-24	36.200	36.600	36.100	36.550	34.034	9,268
2024-12-23	35.900	36.200	35.500	36.200	33.708	13,560
2024-12-20	35.900	35.950	35.400	35.900	33.428	35,688
2024-12-19	35.950	36.100	35.850	36.050	33.568	14,586
2024-12-18	36.000	36.300	35.900	36.150	33.661	20,863
2024-12-17	35.650	36.050	35.400	36.000	33.522	28,613
2024-12-16	36.150	36.950	35.600	35.650	33.196	26,594
2024-12-13	36.150	36.450	35.750	35.900	33.428	17,160
2024-12-12	36.400	36.550	36.000	36.150	33.661	14,757
2024-12-11	36.200	36.500	35.900	36.500	33.987	15,472
2024-12-10	36.400	36.650	36.200	36.300	33.801	20,287
2024-12-09	36.300	36.800	36.200	36.300	33.801	19,056
2024-12-06	35.650	36.250	35.450	36.250	33.754	19,965
2024-12-05	35.350	36.000	35.350	35.600	33.149	15,815
2024-12-04	35.550	35.750	35.150	35.400	32.963	16,009
2024-12-03	35.350	35.850	35.350	35.500	33.056	17,421
2024-12-02	35.800	35.850	35.200	35.350	32.916	22,489

← NewerPage 8 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.