Vidrala SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 94.200 | 94.200 | 93.400 | 94.100 | 82.939 | 255 |
| 2024-08-12 | 94.400 | 94.400 | 93.200 | 93.200 | 82.146 | 99 |
| 2024-08-09 | 94.000 | 94.400 | 92.700 | 93.689 | 82.576 | 779 |
| 2024-08-08 | 94.600 | 94.600 | 92.400 | 92.700 | 81.705 | 51 |
| 2024-08-07 | 92.500 | 94.600 | 91.800 | 93.689 | 82.576 | 541 |
| 2024-08-06 | 91.200 | 92.200 | 91.200 | 92.100 | 81.176 | 93 |
| 2024-08-05 | 91.250 | 91.987 | 87.700 | 91.892 | 80.993 | 1,315 |
| 2024-08-02 | 93.250 | 105.80 | 91.371 | 91.495 | 80.643 | 1,945 |
| 2024-08-01 | 96.000 | 96.300 | 93.142 | 93.142 | 82.095 | 367 |
| 2024-07-31 | 96.500 | 96.500 | 95.200 | 96.324 | 84.899 | 674 |
| 2024-07-30 | 95.900 | 96.000 | 95.900 | 95.900 | 84.525 | 36 |
| 2024-07-29 | 96.250 | 96.300 | 92.900 | 95.400 | 84.085 | 364 |
| 2024-07-26 | 93.450 | 95.300 | 93.000 | 94.200 | 83.027 | 673 |
| 2024-07-25 | 93.600 | 93.600 | 91.200 | 92.700 | 81.705 | 1,702 |
| 2024-07-24 | 94.000 | 96.600 | 92.900 | 94.980 | 83.714 | 1,695 |
| 2024-07-23 | 92.200 | 94.000 | 92.200 | 93.638 | 82.532 | 656 |
| 2024-07-22 | 92.800 | 92.800 | 92.100 | 92.675 | 81.683 | 3,692 |
| 2024-07-19 | 92.500 | 94.200 | 91.300 | 92.700 | 81.705 | 684 |
| 2024-07-18 | 94.300 | 94.300 | 93.289 | 93.289 | 82.224 | 1,007 |
| 2024-07-17 | 96.000 | 96.600 | 93.600 | 93.600 | 82.498 | 46 |
| 2024-07-16 | 95.400 | 95.400 | 93.800 | 95.400 | 84.085 | 1,644 |
| 2024-07-15 | 96.400 | 96.400 | 94.600 | 94.800 | 83.556 | 323 |
| 2024-07-12 | 95.050 | 96.000 | 94.700 | 95.800 | 84.437 | 529 |
| 2024-07-11 | 92.500 | 95.700 | 92.300 | 95.300 | 83.997 | 800 |
| 2024-07-10 | 93.400 | 93.400 | 91.100 | 92.027 | 80.835 | 166 |
| 2024-07-09 | 99.700 | 99.700 | 95.900 | 97.373 | 82.685 | 874 |
| 2024-07-08 | 103.80 | 103.80 | 101.60 | 102.19 | 86.777 | 2,916 |
| 2024-07-05 | 104.20 | 104.60 | 102.60 | 103.19 | 87.624 | 740 |
| 2024-07-04 | 102.40 | 102.40 | 100.80 | 101.40 | 86.105 | 358 |
| 2024-07-03 | 101.00 | 103.40 | 101.00 | 102.60 | 87.124 | 1,564 |
| 2024-07-02 | 99.800 | 101.23 | 99.800 | 101.23 | 85.959 | 8,742 |
| 2024-07-01 | 103.60 | 103.60 | 99.000 | 100.34 | 85.201 | 1,032 |
| 2024-06-28 | 106.00 | 106.00 | 105.00 | 105.20 | 89.331 | 1,292 |
| 2024-06-27 | 106.60 | 107.40 | 106.60 | 107.40 | 91.200 | 21 |
| 2024-06-26 | 106.39 | 108.40 | 106.39 | 106.39 | 90.339 | 626 |
| 2024-06-25 | 108.20 | 109.00 | 108.00 | 108.40 | 92.049 | 63 |
| 2024-06-24 | 108.00 | 109.01 | 107.20 | 108.60 | 92.219 | 17,436 |
| 2024-06-21 | 110.10 | 110.40 | 106.80 | 108.03 | 91.733 | 359 |
| 2024-06-20 | 108.80 | 111.00 | 108.80 | 110.80 | 94.087 | 1,168 |
| 2024-06-19 | 107.70 | 108.60 | 107.20 | 107.60 | 91.369 | 439 |
| 2024-06-18 | 108.00 | 109.60 | 108.00 | 108.92 | 92.493 | 1,476 |
| 2024-06-17 | 107.00 | 108.61 | 107.00 | 108.60 | 92.219 | 910 |
| 2024-06-14 | 109.00 | 109.40 | 105.00 | 107.21 | 91.041 | 4,699 |
| 2024-06-13 | 111.00 | 111.00 | 108.60 | 109.00 | 92.558 | 1,140 |
| 2024-06-12 | 110.70 | 111.20 | 109.80 | 111.20 | 94.426 | 381 |
| 2024-06-11 | 112.00 | 112.60 | 110.80 | 111.66 | 94.814 | 1,256 |
| 2024-06-10 | 111.70 | 113.40 | 110.40 | 111.61 | 94.771 | 165 |
| 2024-06-07 | 111.00 | 111.61 | 111.00 | 111.22 | 94.445 | 863 |
| 2024-06-06 | 112.00 | 112.60 | 110.80 | 111.50 | 94.683 | 874 |
| 2024-06-05 | 111.00 | 112.60 | 111.00 | 111.00 | 94.256 | 1,333 |
| 2024-06-04 | 113.00 | 113.00 | 111.40 | 112.00 | 95.106 | 1,084 |
| 2024-06-03 | 112.40 | 114.20 | 110.40 | 112.64 | 95.648 | 5,564 |
| 2024-05-31 | 110.90 | 112.00 | 110.60 | 111.80 | 94.936 | 11,506 |
| 2024-05-30 | 109.40 | 110.79 | 109.40 | 110.40 | 93.747 | 4,578 |
| 2024-05-29 | 109.40 | 110.40 | 109.20 | 109.61 | 93.079 | 1,048 |
| 2024-05-28 | 111.30 | 111.80 | 110.00 | 110.00 | 93.407 | 1,011 |
| 2024-05-24 | 110.10 | 111.00 | 109.60 | 111.00 | 94.256 | 208 |
| 2024-05-23 | 111.40 | 111.40 | 109.20 | 110.19 | 93.566 | 804 |
| 2024-05-22 | 110.40 | 112.40 | 110.40 | 111.20 | 94.426 | 385 |
| 2024-05-21 | 112.00 | 112.00 | 109.40 | 111.46 | 94.645 | 1,664 |
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.