Vidrala SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	80.700	80.800	80.200	80.800	68.017	1,280
2023-11-22	80.700	81.100	79.900	80.700	67.933	3,315
2023-11-21	79.850	80.800	79.400	79.500	66.923	5,967
2023-11-20	79.500	80.500	79.500	80.300	67.596	10,900
2023-11-17	79.198	79.800	79.198	79.200	66.670	4,729
2023-11-16	80.300	80.300	78.500	78.741	66.284	6,919
2023-11-15	77.900	80.400	77.900	80.100	67.428	2,595
2023-11-14	76.000	77.400	75.300	77.200	64.986	5,428
2023-11-13	75.550	75.700	75.085	75.229	63.327	4,939
2023-11-10	76.100	77.800	74.500	75.000	63.135	6,718
2023-11-09	74.700	75.900	74.293	75.890	63.884	4,498
2023-11-08	74.700	74.700	73.000	74.298	62.543	6,664
2023-11-07	73.050	73.700	73.000	73.495	61.867	2,229
2023-11-06	73.900	73.900	73.100	73.227	61.642	6,948
2023-11-03	73.450	74.100	72.900	73.307	61.710	7,634
2023-11-02	70.900	73.000	70.500	72.900	61.367	8,346
2023-11-01	70.100	70.500	70.000	70.293	59.172	1,848
2023-10-31	69.600	70.700	69.600	70.100	59.010	4,991
2023-10-30	70.500	70.800	69.600	70.000	58.926	5,879
2023-10-27	69.300	70.400	69.300	69.987	58.915	10,192
2023-10-26	70.000	71.000	69.500	69.801	58.758	7,036
2023-10-25	70.800	70.800	69.900	70.315	59.191	13,972
2023-10-24	71.050	72.000	70.500	70.934	59.711	15,598
2023-10-23	71.600	71.600	69.800	71.500	60.188	10,271
2023-10-20	72.000	72.400	71.100	71.737	60.388	10,066
2023-10-19	75.029	75.029	72.200	72.395	60.942	14,743
2023-10-18	76.100	78.900	75.700	76.300	61.170	201,854
2023-10-17	77.600	77.600	74.700	75.411	60.457	37,360
2023-10-16	77.029	78.200	77.029	77.500	62.132	19,327
2023-10-13	78.985	78.985	76.600	76.625	61.431	13,430
2023-10-12	79.750	80.400	79.000	79.000	63.335	2,671
2023-10-11	79.150	80.300	78.300	79.200	63.495	7,747
2023-10-10	79.600	79.600	78.200	79.200	63.495	66,143
2023-10-09	79.500	79.500	78.032	78.200	62.694	4,492
2023-10-06	81.050	81.100	80.400	80.900	64.858	3,489
2023-10-05	82.050	82.050	80.998	81.000	64.938	4,942
2023-10-04	81.650	81.702	80.100	81.700	65.500	6,583
2023-10-03	82.000	82.500	80.600	81.318	65.193	5,179
2023-10-02	82.600	83.100	81.600	82.084	65.807	16,751
2023-09-29	82.500	83.400	82.200	82.488	66.131	3,334
2023-09-28	82.000	82.500	81.100	81.976	65.721	2,125
2023-09-27	81.600	81.600	80.300	80.606	64.623	1,520
2023-09-26	80.700	81.500	80.700	80.889	64.849	788
2023-09-25	80.800	81.600	80.400	80.611	64.627	50,740
2023-09-22	81.500	81.500	80.300	81.310	65.186	7,622
2023-09-21	81.350	82.000	80.700	80.983	64.925	3,254
2023-09-20	82.500	83.400	79.800	81.531	65.364	9,072
2023-09-19	82.200	83.300	82.200	82.297	65.978	1,747
2023-09-18	84.000	84.000	82.200	82.561	66.190	1,447
2023-09-15	84.900	85.400	83.300	84.302	67.586	2,482
2023-09-14	82.900	84.500	82.900	83.592	67.016	5,015
2023-09-13	82.000	82.900	81.600	82.433	66.088	11,113
2023-09-12	84.100	84.100	82.298	83.297	66.780	4,929
2023-09-11	83.450	84.000	82.800	83.551	66.984	4,141
2023-09-08	82.800	83.100	82.000	82.622	66.238	4,436
2023-09-07	82.800	83.500	82.198	82.997	66.539	13,955
2023-09-06	84.600	84.600	83.198	83.770	67.159	1,771
2023-09-05	86.100	86.800	85.083	85.800	68.787	34,559
2023-09-04	86.600	86.800	86.275	86.657	69.473	5,052
2023-09-01	87.850	87.900	85.800	86.348	69.226	6,749

← NewerPage 13 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.