Vidrala SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	90.300	90.700	90.300	90.300	90.300	0
2026-10-19	90.600	90.700	90.100	90.100	90.100	0
2026-10-16	89.650	90.700	89.350	89.350	89.350	0
2026-10-15	89.500	90.400	89.500	89.500	89.500	3,490
2026-10-14	90.000	90.800	89.900	90.400	90.400	11,338
2026-10-13	88.000	89.800	88.000	89.500	89.500	50
2026-10-12	88.800	88.800	87.700	88.700	88.700	25
2026-10-09	88.200	89.100	88.200	88.200	88.200	10
2026-10-08	87.500	88.400	87.500	88.300	88.300	332
2026-10-07	86.700	87.750	86.600	87.750	87.750	87
2026-10-06	84.000	86.600	84.000	86.300	86.300	5
2026-10-05	84.900	85.100	83.600	83.600	83.600	1,780
2026-10-02	85.050	85.800	84.800	84.800	84.800	19
2026-10-01	86.800	87.000	85.300	86.200	86.200	768
2026-09-30	89.050	89.100	87.400	88.700	88.700	126
2026-09-29	88.600	89.000	88.600	88.600	88.600	12
2026-09-28	89.050	89.200	88.000	89.200	89.200	1
2026-09-25	88.600	88.600	86.300	88.600	88.600	2
2026-09-24	89.350	90.400	89.000	89.350	89.350	2,820
2026-09-23	89.550	89.700	88.900	89.550	89.550	6,014
2026-09-22	89.350	89.500	89.100	89.300	89.300	1
2026-09-21	89.150	91.300	89.000	89.500	89.500	21
2026-09-18	88.900	90.800	88.900	89.550	89.550	21
2026-09-17	87.400	88.600	87.400	88.300	88.300	5
2026-09-16	88.100	88.300	87.700	88.100	88.100	0
2026-09-15	87.050	87.700	86.900	87.450	87.450	55,883
2026-09-14	87.050	87.600	87.050	87.050	87.050	6
2026-09-11	87.300	88.900	87.300	87.650	87.650	5
2026-09-10	87.100	88.200	87.100	88.100	88.100	35
2026-09-09	87.550	88.400	87.200	87.750	87.750	10
2026-09-08	87.500	88.700	87.500	88.100	88.100	9
2026-09-07	89.750	89.800	87.700	87.700	87.700	10
2026-09-04	89.100	89.100	88.400	88.700	88.700	1,544
2026-09-03	89.900	89.900	89.100	89.150	89.150	3
2026-09-02	88.500	88.900	88.500	88.500	88.500	7
2026-09-01	90.000	90.600	87.800	89.200	89.200	14
2026-08-28	90.000	91.000	88.100	88.400	88.400	93
2026-08-27	90.300	90.300	89.600	90.100	90.100	220
2026-08-26	90.500	91.400	90.200	90.700	90.700	16
2026-08-25	90.000	90.700	89.900	90.700	90.700	1,434
2026-08-24	89.900	90.700	89.900	90.700	90.700	824
2026-08-21	89.050	90.300	88.900	89.050	89.050	71
2026-08-20	87.800	89.000	87.800	88.000	88.000	14
2026-08-19	88.400	88.800	88.100	88.300	88.300	48
2026-08-18	87.050	89.000	87.000	89.000	89.000	144
2026-08-17	88.100	89.000	88.100	88.400	88.400	38
2026-08-14	87.100	88.600	87.100	87.350	87.350	55
2026-08-13	87.700	87.700	86.900	87.050	87.050	440
2026-08-12	87.100	88.200	87.100	87.250	87.250	474
2026-08-11	87.200	88.100	87.200	87.600	87.600	3
2026-08-10	87.700	88.200	87.700	87.800	87.800	124
2026-08-07	87.800	88.800	87.800	88.300	88.300	29
2026-08-06	88.100	88.700	88.100	88.700	88.700	83
2026-08-05	88.600	88.600	87.600	88.500	88.500	34
2026-08-04	87.600	89.000	87.600	88.800	88.800	105
2026-08-03	88.300	88.900	88.300	88.600	88.600	0
2026-07-31	89.850	91.000	88.000	88.000	88.000	55
2026-07-30	90.000	91.800	89.500	90.800	90.800	69
2026-07-29	89.550	90.600	89.550	89.550	89.550	139
2026-07-28	88.800	89.700	87.500	89.600	89.600	62

Page 1 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-13	0.3797 EUR
2026-02-11	0.9978 EUR
2025-07-11	0.3452 EUR
2025-02-12	0.9070 EUR
2024-07-11	0.3138 EUR
2024-07-10	3.2400 EUR
2024-02-13	0.8246 EUR
2023-07-12	0.2729 EUR
2023-02-13	0.7170 EUR
2022-07-12	0.2599 EUR
2022-02-11	0.6828 EUR
2021-07-12	0.2599 EUR
2021-02-11	0.6828 EUR
2020-07-10	0.2599 EUR
2020-02-12	0.6828 EUR
2019-07-10	0.2363 EUR
2019-02-12	0.6208 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.