Vidrala SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	86.000	87.600	86.000	86.837	69.618	3,002
2023-08-30	86.700	87.200	86.000	86.443	69.302	4,854
2023-08-29	84.900	87.000	83.500	86.900	69.668	5,253
2023-08-25	82.900	84.000	82.900	83.592	67.017	1,234
2023-08-24	82.300	82.900	82.100	82.100	65.820	278
2023-08-23	82.700	83.500	81.800	82.722	66.319	3,756
2023-08-22	84.000	84.000	82.500	82.700	66.301	1,680
2023-08-21	83.800	83.800	82.000	82.002	65.742	2,550
2023-08-18	84.300	85.000	83.100	83.207	66.708	2,409
2023-08-17	85.050	85.300	83.583	83.953	67.306	1,877
2023-08-16	85.750	87.000	85.500	85.500	68.546	441
2023-08-15	87.050	87.800	84.500	87.203	69.911	898
2023-08-14	87.700	87.700	87.100	87.209	69.916	1,293
2023-08-11	89.400	89.400	87.383	87.383	70.055	2,256
2023-08-10	89.800	90.500	89.800	89.800	71.993	941
2023-08-09	91.000	91.000	89.800	89.900	72.074	860
2023-08-08	89.400	90.500	89.400	90.100	72.234	733
2023-08-07	90.000	90.000	89.300	89.669	71.888	2,557
2023-08-04	90.400	91.209	90.400	91.209	73.123	1,295
2023-08-03	91.900	91.900	90.500	90.700	72.715	11,450
2023-08-02	91.150	92.900	90.400	92.196	73.914	3,531
2023-08-01	93.200	93.200	91.300	91.800	73.597	24,537
2023-07-31	93.100	93.100	91.400	92.504	74.161	2,245
2023-07-28	91.900	93.200	91.900	92.800	74.399	5,345
2023-07-27	90.700	93.200	90.700	92.156	73.882	2,407
2023-07-26	89.050	91.000	87.700	90.700	72.715	11,729
2023-07-25	87.600	88.200	87.600	88.078	70.613	3,489
2023-07-24	87.250	88.200	87.000	87.596	70.227	3,313
2023-07-21	87.050	88.300	87.000	87.715	70.321	4,174
2023-07-20	88.900	89.100	87.400	87.698	70.308	4,414
2023-07-19	90.000	91.800	88.200	88.700	71.112	6,272
2023-07-18	89.600	91.900	89.600	91.129	73.058	6,113
2023-07-17	88.400	88.400	87.000	88.026	70.571	1,515
2023-07-14	88.300	88.600	87.584	88.200	70.711	3,887
2023-07-13	88.000	88.300	86.600	87.300	69.989	4,348
2023-07-12	85.450	88.900	85.400	87.900	70.470	49,558
2023-07-11	86.100	87.300	85.800	86.409	69.056	5,227
2023-07-10	85.450	86.500	85.437	86.296	68.966	1,552
2023-07-07	86.100	86.200	85.492	85.553	68.372	715
2023-07-06	87.300	87.300	85.600	85.809	68.576	2,586
2023-07-05	88.600	88.600	88.100	88.253	70.530	16,677
2023-07-04	87.700	88.900	87.700	88.489	70.718	3,384
2023-07-03	87.700	87.700	86.200	87.163	69.659	5,529
2023-06-30	87.900	87.900	86.500	86.984	69.515	13,646
2023-06-29	85.500	85.500	84.700	85.400	68.250	19,813
2023-06-28	85.050	85.500	84.700	84.991	67.923	7,549
2023-06-27	83.050	84.400	82.990	84.300	67.371	1,494
2023-06-26	85.400	85.400	83.500	84.108	67.217	4,016
2023-06-23	85.900	85.900	85.200	85.300	68.170	1,520
2023-06-22	86.500	86.500	85.900	86.000	68.729	897
2023-06-21	86.000	86.500	85.300	85.858	68.615	3,806
2023-06-20	86.900	86.900	85.691	85.709	68.496	4,756
2023-06-19	87.350	88.200	87.091	87.100	69.608	735
2023-06-16	88.200	88.800	87.700	88.700	70.887	2,828
2023-06-15	90.600	90.600	87.000	87.400	69.848	9,423
2023-06-14	90.100	91.600	89.300	90.911	72.654	27,869
2023-06-13	89.500	89.500	87.500	88.836	70.995	24,723
2023-06-12	88.700	88.700	87.900	87.900	70.248	5,529
2023-06-09	88.000	88.609	87.300	88.600	70.807	714
2023-06-08	87.700	87.700	86.500	87.400	69.848	3,906

← NewerPage 14 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.