Vidrala SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	98.300	98.300	96.400	96.991	77.513	4,024
2023-03-07	97.950	99.904	96.800	99.447	79.476	2,760
2023-03-06	97.800	98.877	96.700	97.445	77.876	4,057
2023-03-03	98.700	98.700	97.600	97.700	78.080	3,590
2023-03-02	94.400	98.600	94.400	97.100	77.600	35,765
2023-03-01	99.250	103.80	89.800	95.384	76.229	9,828
2023-02-28	99.400	101.60	99.400	100.60	80.397	3,436
2023-02-27	97.900	99.690	97.900	99.175	79.258	3,148
2023-02-24	97.700	99.000	97.700	98.000	78.319	6,398
2023-02-23	96.850	98.015	96.600	97.525	77.940	2,138
2023-02-22	96.000	96.700	95.000	96.086	76.789	5,542
2023-02-21	94.600	96.000	94.600	95.723	76.500	5,230
2023-02-20	97.000	97.200	94.600	95.300	76.162	1,538
2023-02-17	96.450	97.000	95.700	96.676	77.261	6,382
2023-02-16	95.700	96.900	95.700	96.500	77.121	9,656
2023-02-15	95.150	95.300	94.000	94.910	75.850	4,923
2023-02-14	93.750	94.900	93.400	94.900	75.842	6,288
2023-02-13	93.150	94.100	92.400	93.800	74.963	8,830
2023-02-10	95.050	95.600	93.200	93.597	74.227	5,369
2023-02-09	96.400	96.400	94.700	95.400	75.657	3,409
2023-02-08	94.800	95.900	94.800	94.800	75.182	15,048
2023-02-07	95.450	95.700	95.097	95.264	75.550	6,339
2023-02-06	96.000	96.100	94.400	95.081	75.405	7,097
2023-02-03	95.500	96.900	95.400	96.500	76.530	1,449
2023-02-02	95.400	96.500	95.400	95.500	75.737	8,128
2023-02-01	93.300	94.800	93.300	94.800	75.182	13,257
2023-01-31	91.650	92.700	91.300	92.600	73.437	14,316
2023-01-30	91.700	92.300	91.700	92.100	73.040	4,842
2023-01-27	92.400	92.400	91.300	91.800	72.802	11,044
2023-01-26	90.800	93.000	90.800	92.700	73.516	8,473
2023-01-25	89.650	91.400	89.400	91.000	72.168	18,890
2023-01-24	90.000	90.200	88.300	89.193	70.735	8,517
2023-01-23	89.450	90.200	89.300	89.500	70.978	10,253
2023-01-20	88.800	89.500	88.800	89.075	70.641	22,564
2023-01-19	88.000	88.509	87.300	88.333	70.053	8,308
2023-01-18	86.900	88.700	86.800	87.083	69.061	13,581
2023-01-17	86.700	88.500	86.700	88.246	69.984	23,675
2023-01-16	86.500	87.014	86.400	86.903	68.919	4,518
2023-01-13	88.000	89.000	86.200	86.835	68.865	3,431
2023-01-12	86.100	88.125	85.600	87.996	69.786	9,334
2023-01-11	88.100	89.200	86.996	86.996	68.993	12,464
2023-01-10	86.800	88.400	86.800	88.400	70.106	2,789
2023-01-09	85.600	88.300	85.600	86.927	68.938	4,685
2023-01-06	84.900	85.797	84.200	85.225	67.588	1,602
2023-01-05	84.000	84.300	83.500	84.062	66.665	2,791
2023-01-04	81.600	84.600	81.600	83.983	66.603	8,917
2023-01-03	81.100	82.400	81.100	81.358	64.521	8,534
2022-12-30	80.300	81.300	80.300	80.400	63.762	859
2022-12-29	81.000	81.000	79.800	80.103	63.526	455
2022-12-28	79.250	79.900	78.700	79.803	63.288	654
2022-12-23	79.700	79.700	78.300	79.700	63.206	10,970
2022-12-22	81.050	81.900	79.800	79.997	63.442	21,950
2022-12-21	79.100	81.000	79.100	80.510	63.849	7,180
2022-12-20	79.050	79.500	78.500	78.900	62.572	3,494
2022-12-19	78.900	80.000	78.900	79.920	63.380	1,383
2022-12-16	77.700	79.200	77.700	78.200	62.017	2,500
2022-12-15	80.900	81.500	78.900	79.400	62.969	4,832
2022-12-14	79.700	81.408	79.700	81.384	64.542	4,232
2022-12-13	81.450	82.500	80.600	81.725	64.812	3,844
2022-12-12	81.250	81.700	80.200	80.615	63.932	2,441

← NewerPage 16 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.