Vidrala SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	90.409	90.409	89.500	89.991	76.417	8,240
2024-02-19	90.400	90.400	87.800	89.011	75.584	5,275
2024-02-16	90.000	91.400	89.600	90.046	76.463	7,637
2024-02-15	90.400	92.200	89.037	90.011	76.434	13,232
2024-02-14	91.350	92.200	91.282	91.784	77.939	1,248
2024-02-13	95.450	97.000	90.200	93.600	79.481	5,386
2024-02-12	97.000	97.600	94.500	95.084	80.041	2,810
2024-02-09	95.050	95.600	94.400	95.500	80.391	3,187
2024-02-08	95.700	97.200	94.989	95.000	79.970	4,931
2024-02-07	96.400	96.500	95.590	96.000	80.812	3,174
2024-02-06	94.700	96.113	94.700	95.184	80.126	4,974
2024-02-05	96.000	96.700	94.700	94.700	79.718	3,521
2024-02-02	94.600	96.500	94.600	94.600	79.634	1,556
2024-02-01	92.900	93.900	92.900	93.200	78.455	3,528
2024-01-31	92.891	93.300	92.891	92.900	78.203	3,013
2024-01-30	93.650	94.100	91.400	92.200	77.613	8,375
2024-01-29	95.000	95.000	93.998	94.000	79.129	8,728
2024-01-26	93.500	95.000	93.500	94.900	79.886	4,123
2024-01-25	93.350	93.600	93.300	93.400	78.624	982
2024-01-24	94.500	94.500	92.800	93.400	78.624	2,254
2024-01-23	94.900	94.900	93.500	93.800	78.960	2,847
2024-01-22	94.000	94.313	93.400	94.000	79.129	4,000
2024-01-19	91.700	92.413	91.700	92.400	77.782	5,354
2024-01-18	90.300	92.300	90.300	91.475	77.003	20,187
2024-01-17	89.450	90.800	88.900	90.200	75.930	9,994
2024-01-16	89.600	90.600	89.600	89.921	75.695	7,231
2024-01-15	91.850	92.900	91.100	91.876	77.341	1,915
2024-01-12	93.700	93.700	91.900	93.700	78.876	4,855
2024-01-11	92.000	93.000	91.600	92.220	77.630	11,766
2024-01-10	89.400	91.500	89.400	89.900	75.677	2,160
2024-01-09	89.900	89.900	89.200	89.687	75.498	2,384
2024-01-08	88.484	90.000	88.484	89.987	75.751	2,454
2024-01-05	90.178	90.178	88.608	89.500	75.341	2,621
2024-01-04	91.050	92.000	90.500	90.883	76.504	2,767
2024-01-03	92.500	92.500	90.400	90.878	76.501	3,220
2024-01-02	93.050	94.400	92.400	92.900	78.203	3,204
2023-12-29	94.100	94.800	93.500	94.082	79.197	6,672
2023-12-28	95.200	95.200	93.800	94.392	79.459	3,890
2023-12-27	95.050	96.100	94.400	95.000	79.970	4,245
2023-12-22	96.700	96.700	95.245	95.536	80.422	4,989
2023-12-21	96.000	97.015	95.994	97.000	81.654	7,026
2023-12-20	96.100	96.100	94.700	95.700	80.560	11,694
2023-12-19	94.000	95.913	94.000	95.900	80.728	5,615
2023-12-18	92.000	93.900	92.000	93.103	78.374	5,407
2023-12-15	91.150	93.600	91.100	91.203	76.774	25,541
2023-12-14	91.050	92.700	90.600	91.116	76.701	13,599
2023-12-13	89.163	90.500	89.163	90.200	75.930	4,720
2023-12-12	89.050	89.300	88.300	88.512	74.509	5,576
2023-12-11	89.050	89.400	88.100	88.800	74.751	7,662
2023-12-08	88.200	89.400	88.200	89.156	75.051	5,178
2023-12-07	87.850	88.500	87.300	87.802	73.911	4,849
2023-12-06	88.000	88.700	86.600	88.321	74.348	4,825
2023-12-05	85.450	87.100	85.384	87.000	73.236	12,963
2023-12-04	85.312	85.312	85.000	85.126	71.658	1,379
2023-12-01	84.400	85.300	84.400	84.431	71.074	2,951
2023-11-30	83.450	84.100	82.400	84.000	70.711	4,509
2023-11-29	81.000	84.200	81.000	82.608	69.539	10,962
2023-11-28	79.800	80.703	79.800	80.600	67.849	7,053
2023-11-27	80.300	81.200	80.300	80.600	67.849	2,355
2023-11-24	80.900	80.900	79.700	80.466	67.736	3,386

← NewerPage 12 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.