Vidrala SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	88.100	88.100	87.100	87.200	69.688	7,760
2023-06-06	90.100	90.400	88.400	88.900	71.047	1,126
2023-06-05	89.050	90.400	88.800	89.300	71.366	1,128
2023-06-02	88.600	90.362	88.500	90.000	71.926	3,647
2023-06-01	89.200	89.200	87.300	88.200	70.487	1,360
2023-05-31	88.100	89.300	86.700	88.622	70.825	28,598
2023-05-30	89.450	89.700	88.100	88.607	70.813	8,306
2023-05-26	88.000	89.000	87.500	88.600	70.807	19,683
2023-05-25	91.450	92.400	88.000	88.365	70.619	2,183
2023-05-24	91.100	91.100	89.000	89.744	71.721	4,027
2023-05-23	92.600	92.600	91.600	92.131	73.629	4,200
2023-05-22	92.600	93.200	91.900	92.600	74.004	1,623
2023-05-19	91.850	92.800	90.400	92.000	73.524	5,793
2023-05-18	91.050	91.700	90.500	90.851	72.606	2,113
2023-05-17	89.750	90.100	88.102	89.691	71.679	3,114
2023-05-16	90.200	91.500	90.000	90.100	72.006	1,475
2023-05-15	90.300	92.200	90.300	90.611	72.414	6,353
2023-05-12	93.821	93.821	91.900	92.018	73.539	2,865
2023-05-11	94.500	94.590	93.491	93.658	74.849	5,129
2023-05-10	92.800	93.800	92.800	92.891	74.236	4,688
2023-05-09	93.700	93.700	92.600	92.859	74.210	26,737
2023-05-05	95.700	95.700	93.100	93.500	74.723	1,434
2023-05-04	93.650	94.500	93.200	93.870	75.018	3,535
2023-05-03	94.600	94.800	93.600	93.893	75.037	4,362
2023-05-02	95.450	95.700	94.200	94.792	75.756	3,964
2023-04-28	97.600	97.600	94.300	95.200	76.082	11,080
2023-04-27	98.400	98.400	96.900	97.800	78.159	11,620
2023-04-26	96.000	97.500	96.000	97.300	77.760	2,270
2023-04-25	98.300	98.532	96.900	97.000	77.520	2,454
2023-04-24	97.900	99.200	97.900	98.600	78.799	2,762
2023-04-21	97.500	98.500	97.500	98.300	78.559	3,142
2023-04-20	97.000	97.000	95.300	97.000	77.520	5,465
2023-04-19	97.000	97.500	96.500	96.600	77.200	3,415
2023-04-18	97.400	99.400	97.400	97.812	78.169	4,561
2023-04-17	97.200	98.900	97.000	98.400	78.639	18,447
2023-04-14	97.350	98.100	96.700	97.000	77.520	8,695
2023-04-13	99.400	99.400	97.600	98.200	78.479	5,467
2023-04-12	99.450	101.20	99.300	99.400	79.438	4,938
2023-04-11	101.15	101.20	99.500	100.33	80.185	5,220
2023-04-06	102.35	102.60	98.400	100.80	80.557	3,973
2023-04-05	101.55	102.80	100.20	102.40	81.836	8,240
2023-04-04	101.95	102.00	100.40	101.40	81.036	3,753
2023-04-03	100.80	101.00	99.100	99.922	79.855	5,800
2023-03-31	100.00	101.20	99.800	100.80	80.557	3,352
2023-03-30	99.050	100.00	98.800	100.00	79.918	11,170
2023-03-29	97.900	99.000	97.900	99.000	79.118	1,505
2023-03-28	98.000	98.000	97.300	97.900	78.239	5,000
2023-03-27	97.400	98.600	97.000	97.500	77.920	1,227
2023-03-24	97.550	98.900	96.700	97.000	77.520	5,065
2023-03-23	96.900	99.000	96.900	98.262	78.529	13,438
2023-03-22	96.050	96.900	95.200	96.649	77.240	5,376
2023-03-21	95.450	96.300	95.200	95.767	76.535	8,625
2023-03-20	94.200	95.800	92.300	95.548	76.359	11,919
2023-03-17	94.500	95.676	93.500	94.531	75.547	4,362
2023-03-16	97.000	97.000	94.800	95.224	76.101	10,244
2023-03-15	96.800	96.890	93.500	94.197	75.280	6,998
2023-03-14	93.100	96.600	93.100	95.700	76.481	3,319
2023-03-13	94.500	94.500	91.900	92.400	73.844	2,569
2023-03-10	95.050	95.200	93.900	94.132	75.228	4,541
2023-03-09	97.200	97.200	95.500	95.810	76.569	1,444

← NewerPage 15 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.