Vicat S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	35.900	36.000	35.600	35.800	33.335	17,349
2024-11-28	35.800	36.400	35.800	35.950	33.475	14,061
2024-11-27	36.000	36.100	35.650	35.800	33.335	32,995
2024-11-26	36.900	36.900	36.100	36.150	33.661	15,891
2024-11-25	36.950	37.200	36.700	37.050	34.499	30,166
2024-11-22	37.000	37.250	36.400	36.850	34.313	22,791
2024-11-21	36.550	36.800	36.300	36.750	34.220	23,764
2024-11-20	36.500	37.000	36.450	36.550	34.034	15,749
2024-11-19	36.550	36.950	35.950	36.550	34.034	22,014
2024-11-18	36.300	36.600	36.200	36.600	34.080	18,845
2024-11-15	36.400	36.750	36.100	36.300	33.801	18,871
2024-11-14	36.400	36.900	36.400	36.550	34.034	22,683
2024-11-13	36.150	36.700	36.000	36.350	33.848	22,681
2024-11-12	36.850	37.000	36.150	36.200	33.708	19,104
2024-11-11	36.550	37.250	36.550	37.000	34.453	24,980
2024-11-08	36.800	37.200	36.400	36.500	33.987	31,913
2024-11-07	35.450	36.750	35.450	36.750	34.220	29,935
2024-11-06	34.050	35.450	34.050	35.450	33.009	24,918
2024-11-05	33.300	34.050	33.300	34.000	31.659	30,068
2024-11-04	34.300	34.350	33.800	33.800	31.473	12,311
2024-11-01	34.050	34.650	34.050	34.350	31.985	15,716
2024-10-31	34.100	34.350	33.850	34.050	31.706	30,204
2024-10-30	34.250	34.400	33.900	34.250	31.892	51,736
2024-10-29	34.700	34.800	34.250	34.250	31.892	13,887
2024-10-28	34.450	34.750	34.350	34.700	32.311	16,641
2024-10-25	34.100	34.550	34.000	34.300	31.939	15,920
2024-10-24	34.650	34.800	34.150	34.150	31.799	15,537
2024-10-23	34.900	35.150	34.500	34.650	32.265	14,124
2024-10-22	34.800	34.950	34.400	34.900	32.497	20,161
2024-10-21	36.000	36.150	34.900	34.900	32.497	14,488
2024-10-18	35.700	36.400	35.700	36.000	33.522	40,927
2024-10-17	34.800	36.000	34.750	35.550	33.103	24,646
2024-10-16	34.650	35.050	34.350	34.600	32.218	17,707
2024-10-15	34.650	35.550	34.650	34.950	32.544	37,604
2024-10-14	36.350	36.500	34.150	34.400	32.032	55,166
2024-10-11	35.900	36.450	35.900	36.450	33.941	15,441
2024-10-10	35.850	36.050	35.550	35.900	33.428	15,572
2024-10-09	35.900	36.100	35.800	35.900	33.428	20,354
2024-10-08	35.950	36.050	35.600	35.900	33.428	26,239
2024-10-07	35.800	36.200	35.400	36.000	33.522	27,970
2024-10-04	35.300	36.000	35.200	35.650	33.196	18,114
2024-10-03	35.500	35.850	34.950	35.050	32.637	63,505
2024-10-02	35.300	35.700	35.300	35.650	33.196	36,301
2024-10-01	35.600	35.750	35.250	35.300	32.870	40,694
2024-09-30	35.500	35.500	34.850	35.300	32.870	24,079
2024-09-27	35.150	35.650	35.150	35.500	33.056	23,387
2024-09-26	34.200	35.100	34.200	35.100	32.684	24,528
2024-09-25	33.800	34.300	33.700	34.200	31.846	18,251
2024-09-24	34.200	34.400	33.750	33.750	31.427	21,917
2024-09-23	33.750	34.250	33.350	34.050	31.706	25,308
2024-09-20	34.400	34.400	33.550	33.750	31.427	31,030
2024-09-19	33.100	34.600	33.100	34.600	32.218	38,094
2024-09-18	32.800	33.150	32.800	32.900	30.635	22,968
2024-09-17	32.250	32.800	32.100	32.700	30.449	29,861
2024-09-16	32.250	32.300	31.950	32.200	29.983	21,527
2024-09-13	31.850	32.250	31.850	32.200	29.983	21,885
2024-09-12	31.900	31.950	31.500	31.850	29.657	18,822
2024-09-11	31.700	31.850	31.350	31.500	29.331	22,695
2024-09-10	31.300	31.750	30.900	31.700	29.518	40,602
2024-09-09	29.900	30.500	29.900	30.400	28.307	14,008

← NewerPage 9 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.