Vicat S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	58.200	58.700	57.900	58.500	58.500	43,906
2026-10-16	59.200	59.500	58.800	59.000	59.000	28,450
2026-10-15	57.900	58.700	57.700	58.700	58.700	85,048
2026-10-14	58.800	59.300	58.100	58.100	58.100	22,830
2026-10-13	58.100	58.700	58.000	58.600	58.600	26,010
2026-10-12	58.400	58.800	57.900	58.400	58.400	30,530
2026-10-09	58.400	59.100	57.900	58.200	58.200	38,049
2026-10-08	57.200	57.800	56.400	57.400	57.400	37,815
2026-10-07	58.400	59.200	57.700	57.800	57.800	37,484
2026-10-06	58.700	59.400	58.500	59.100	59.100	37,775
2026-10-05	58.200	58.900	57.700	58.200	58.200	39,013
2026-10-02	58.400	59.400	58.100	58.800	58.800	31,984
2026-10-01	59.000	59.000	57.000	58.000	58.000	53,789
2026-09-30	60.600	61.200	59.500	59.500	59.500	34,590
2026-09-29	60.700	61.000	60.000	60.200	60.200	29,722
2026-09-28	59.900	61.400	59.900	60.800	60.800	32,968
2026-09-25	59.400	60.200	59.300	60.000	60.000	37,480
2026-09-24	59.800	60.200	58.700	58.800	58.800	26,053
2026-09-23	61.100	61.300	60.000	60.200	60.200	27,530
2026-09-22	59.800	61.100	59.200	60.600	60.600	38,877
2026-09-21	59.700	60.100	59.300	59.400	59.400	52,650
2026-09-18	59.900	60.500	58.800	58.800	58.800	57,062
2026-09-17	60.400	61.000	60.000	60.000	60.000	27,719
2026-09-16	60.600	60.800	60.050	60.600	60.600	24,227
2026-09-15	60.200	60.900	59.700	60.300	60.300	26,839
2026-09-14	61.300	61.500	60.200	60.500	60.500	21,958
2026-09-11	62.300	62.800	61.200	61.900	61.900	29,670
2026-09-10	63.800	64.000	62.100	62.100	62.100	19,153
2026-09-09	64.500	65.000	63.000	63.500	63.500	20,507
2026-09-08	65.100	65.400	64.400	65.100	65.100	18,241
2026-09-07	65.600	66.000	64.800	65.700	65.700	21,038
2026-09-04	64.300	66.000	64.100	65.500	65.500	23,205
2026-09-03	63.000	64.600	62.700	64.400	64.400	18,411
2026-09-02	64.900	65.100	62.800	62.800	62.800	46,612
2026-09-01	65.000	65.500	64.200	65.500	65.500	38,185
2026-08-31	65.800	66.000	64.500	64.500	64.500	77,555
2026-08-28	65.100	66.400	64.600	65.900	65.900	35,146
2026-08-27	66.400	66.400	64.800	65.000	65.000	23,267
2026-08-26	64.400	66.700	64.400	66.300	66.300	22,497
2026-08-25	64.400	64.900	63.800	64.000	64.000	33,568
2026-08-24	64.300	65.400	64.300	64.300	64.300	18,014
2026-08-21	64.500	65.000	64.200	64.400	64.400	13,218
2026-08-20	63.600	64.500	63.500	64.200	64.200	26,257
2026-08-19	63.800	63.800	63.300	63.500	63.500	26,474
2026-08-18	64.300	64.500	63.300	63.800	63.800	25,359
2026-08-17	65.300	65.600	64.600	64.900	64.900	21,419
2026-08-14	65.100	65.700	64.900	65.300	65.300	25,384
2026-08-13	65.600	65.800	64.900	65.200	65.200	26,658
2026-08-12	65.600	66.300	65.300	65.600	65.600	24,358
2026-08-11	64.600	66.400	64.000	65.200	65.200	27,100
2026-08-10	66.700	66.700	64.400	64.500	64.500	24,935
2026-08-07	67.200	67.200	66.200	66.700	66.700	26,412
2026-08-06	67.500	68.500	67.400	67.400	67.400	31,317
2026-08-05	69.200	69.700	66.700	67.100	67.100	35,484
2026-08-04	67.900	69.500	67.200	68.700	68.700	54,153
2026-08-03	66.400	68.100	66.300	67.600	67.600	36,770
2026-07-31	67.000	67.200	64.500	65.500	65.500	39,716
2026-07-30	67.700	70.700	67.000	67.200	67.200	86,867
2026-07-29	61.700	63.000	61.200	61.600	61.600	62,732
2026-07-28	61.500	61.800	60.500	61.700	61.700	39,635

Page 1 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.