Vidrala SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	110.60	112.40	110.60	111.77	94.913	592
2024-05-17	108.00	111.01	107.00	111.01	94.268	1,372
2024-05-16	108.20	109.40	107.60	109.20	92.728	490
2024-05-15	106.90	108.60	105.40	107.60	91.369	226
2024-05-14	105.20	106.61	105.20	106.33	90.287	1,152
2024-05-13	105.80	105.80	104.60	105.60	89.671	181
2024-05-10	105.40	105.40	104.20	105.40	89.501	282
2024-05-09	105.40	105.60	104.60	104.60	88.822	183
2024-05-08	106.10	106.40	103.00	104.88	89.056	3,691
2024-05-07	103.70	105.60	103.00	105.60	89.671	689
2024-05-03	99.500	100.40	99.000	100.40	85.255	112
2024-05-02	99.450	100.60	96.400	98.484	83.628	819
2024-04-30	99.450	99.600	98.000	98.600	83.727	968
2024-04-29	98.750	100.00	98.500	98.972	84.043	121
2024-04-26	96.800	98.214	96.800	97.900	83.133	1,206
2024-04-25	95.700	97.100	95.200	95.403	81.012	2,276
2024-04-24	96.600	98.800	96.600	97.686	82.951	14,234
2024-04-23	96.600	97.014	94.800	96.416	81.872	2,839
2024-04-22	96.000	96.900	94.900	95.279	80.907	1,767
2024-04-19	94.400	96.300	94.400	94.959	80.635	2,496
2024-04-18	94.000	95.900	94.000	95.083	80.740	2,108
2024-04-17	94.200	96.282	94.100	95.912	81.445	2,503
2024-04-16	95.050	96.200	93.400	94.675	80.394	2,743
2024-04-15	95.450	97.000	94.500	96.139	81.637	6,137
2024-04-12	96.050	97.500	95.081	95.081	80.739	1,412
2024-04-11	94.900	96.400	93.800	94.315	80.088	10,090
2024-04-10	92.100	94.000	92.100	92.400	78.462	659
2024-04-09	92.100	93.300	92.087	92.191	78.285	7,764
2024-04-08	92.600	94.400	92.300	92.602	78.634	578
2024-04-05	94.200	95.200	92.600	92.703	78.720	1,801
2024-04-04	95.850	96.200	95.100	95.290	80.916	549
2024-04-03	95.400	95.400	94.400	94.746	80.454	1,295
2024-04-02	96.681	98.900	96.681	98.360	83.523	3,618
2024-03-28	97.550	98.400	94.600	96.136	81.635	1,978
2024-03-27	93.050	96.914	92.300	95.656	81.227	2,991
2024-03-26	92.500	92.917	91.900	92.290	78.369	2,281
2024-03-25	91.050	92.100	90.100	90.697	77.016	6,831
2024-03-22	90.500	92.600	90.472	90.733	77.047	4,532
2024-03-21	91.000	92.500	91.000	91.861	78.005	3,682
2024-03-20	90.959	90.959	90.100	90.639	76.967	7,403
2024-03-19	90.000	90.900	89.700	90.809	77.111	1,187
2024-03-18	95.450	96.000	89.100	91.099	77.357	7,590
2024-03-15	96.200	97.800	96.200	96.711	82.123	2,642
2024-03-14	96.450	96.800	95.087	95.860	81.400	1,849
2024-03-13	96.200	98.100	96.200	97.829	83.072	874
2024-03-12	94.700	96.700	93.908	95.918	81.449	2,449
2024-03-11	94.800	94.896	92.400	93.436	79.342	2,597
2024-03-08	95.700	96.700	94.100	94.891	80.577	869
2024-03-07	93.100	95.813	93.100	95.544	81.132	760
2024-03-06	92.400	93.645	91.800	93.102	79.059	3,068
2024-03-05	95.700	95.900	92.700	93.877	79.717	13,237
2024-03-04	95.850	96.900	94.200	94.574	80.308	6,193
2024-03-01	95.050	96.100	93.000	95.293	80.919	4,479
2024-02-29	94.400	94.900	94.000	94.900	80.585	11,317
2024-02-28	94.300	94.300	92.500	94.058	79.870	6,342
2024-02-27	93.913	93.913	91.604	93.898	79.734	7,802
2024-02-26	92.500	93.800	92.500	93.591	79.473	5,132
2024-02-23	91.700	93.500	91.700	93.141	79.091	7,557
2024-02-22	92.000	94.100	91.600	92.546	78.586	3,592
2024-02-21	89.500	90.900	89.500	90.187	76.583	3,084

← NewerPage 11 of 21 · 1,250 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.