Vidrala SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	79.150	81.200	78.800	81.100	64.317	6,229
2022-12-08	79.050	79.800	78.800	79.100	62.731	3,201
2022-12-07	77.600	78.900	77.600	78.164	61.988	4,610
2022-12-06	78.000	78.000	76.600	77.294	61.298	5,486
2022-12-05	76.800	77.400	76.300	77.285	61.291	6,690
2022-12-02	76.000	76.900	75.000	76.885	60.974	357
2022-12-01	77.100	79.400	77.100	78.363	59.186	2,892
2022-11-30	79.250	79.600	78.700	78.976	59.650	191,685
2022-11-29	79.792	79.792	78.800	79.000	59.668	4,678
2022-11-28	80.000	80.700	78.700	79.200	59.819	692
2022-11-25	80.800	80.800	79.900	80.800	61.027	8,052
2022-11-24	80.900	80.900	79.500	80.036	60.450	5,295
2022-11-23	80.000	80.600	78.592	80.100	60.499	6,488
2022-11-22	79.850	80.300	78.700	79.591	60.114	2,606
2022-11-21	79.250	79.800	78.300	79.300	59.894	8,817
2022-11-18	78.600	78.600	77.300	77.835	58.788	9,248
2022-11-17	78.300	78.300	76.900	77.225	58.327	3,851
2022-11-16	78.800	78.800	77.700	78.000	58.913	795
2022-11-15	80.000	80.400	79.300	79.400	59.970	4,773
2022-11-14	81.150	81.300	79.300	79.300	59.894	2,256
2022-11-11	80.500	82.400	80.500	81.200	61.329	7,057
2022-11-10	78.900	79.800	78.100	79.359	59.939	20,033
2022-11-09	78.000	79.500	77.900	79.200	59.819	18,607
2022-11-08	78.300	78.700	77.700	78.100	58.988	3,791
2022-11-07	76.800	79.000	76.800	78.400	59.215	8,315
2022-11-04	75.900	77.700	75.900	76.900	58.082	2,212
2022-11-03	74.500	76.100	74.500	76.000	57.402	2,254
2022-11-02	75.700	76.500	75.700	76.100	57.478	912
2022-11-01	77.650	77.900	75.400	75.800	57.251	2,364
2022-10-31	77.150	77.800	77.100	77.300	58.384	2,429
2022-10-28	76.100	77.500	76.100	77.500	58.535	1,363
2022-10-27	76.600	77.400	76.600	77.029	58.179	1,278
2022-10-26	77.050	79.200	76.900	78.000	58.913	4,362
2022-10-25	73.400	77.700	73.400	77.700	58.686	4,336
2022-10-24	73.050	74.900	71.700	73.870	55.794	10,570
2022-10-21	68.400	73.800	67.200	72.000	54.381	18,383
2022-10-20	65.850	66.300	64.900	66.137	49.952	31,890
2022-10-19	64.600	65.500	64.400	65.100	49.169	3,953
2022-10-18	64.300	65.500	63.300	65.000	49.094	694
2022-10-17	60.900	62.900	60.900	62.400	47.130	3,004
2022-10-14	61.050	61.800	60.600	61.238	46.253	2,798
2022-10-13	59.850	60.700	58.600	60.008	45.323	5,365
2022-10-12	59.500	59.500	58.600	59.300	44.789	3,784
2022-10-11	59.700	59.700	56.500	58.900	44.487	2,977
2022-10-10	60.000	60.500	59.700	60.400	45.620	3,956
2022-10-07	62.900	62.900	61.100	61.900	46.752	801
2022-10-06	63.450	63.900	62.600	62.908	47.514	14,770
2022-10-05	60.700	63.700	60.700	63.098	47.657	17,374
2022-10-04	61.900	63.200	61.900	62.662	47.328	2,003
2022-10-03	58.894	60.419	58.894	60.349	45.581	9,730
2022-09-30	60.000	60.300	57.400	58.657	44.303	23,761
2022-09-29	60.000	60.500	59.100	59.900	45.242	5,005
2022-09-28	59.350	60.100	57.700	60.000	45.317	8,078
2022-09-27	59.500	59.500	57.900	58.400	44.109	1,506
2022-09-26	58.200	59.748	57.900	58.317	44.046	15,865
2022-09-23	60.600	60.600	58.000	58.311	44.042	876
2022-09-22	61.900	61.900	60.500	61.898	46.751	2,188
2022-09-21	60.700	62.200	60.700	62.000	46.828	42,048
2022-09-20	62.800	62.800	60.800	61.300	46.299	3,817
2022-09-16	63.000	63.000	61.100	62.072	46.882	194,898

← NewerPage 17 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.