Vidrala SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	62.300	63.600	62.300	62.792	47.426	3,244
2022-09-14	62.600	62.900	61.800	62.255	47.020	4,485
2022-09-13	64.788	64.788	62.800	63.482	47.947	24,159
2022-09-12	64.000	64.800	63.500	64.404	48.644	3,473
2022-09-09	64.000	64.000	62.800	62.952	47.547	47,075
2022-09-08	63.000	63.000	62.700	62.700	47.357	817
2022-09-07	63.300	63.300	62.400	62.800	47.432	2,525
2022-09-06	62.600	63.200	62.600	62.605	47.285	3,773
2022-09-05	62.400	62.800	61.900	62.146	46.938	6,148
2022-09-02	62.400	63.300	62.400	62.622	47.298	676
2022-09-01	62.800	63.000	62.300	62.940	47.538	22,453
2022-08-31	64.500	64.500	63.100	63.439	47.915	32,292
2022-08-30	63.850	64.400	63.510	63.848	48.223	2,072
2022-08-26	65.900	65.900	64.300	65.000	49.094	1,485
2022-08-25	66.400	66.400	65.988	66.101	49.926	1,493
2022-08-24	66.300	67.200	66.300	66.554	50.267	1,332
2022-08-23	67.850	68.000	66.812	67.200	50.755	4,635
2022-08-22	67.450	70.000	66.700	68.400	51.662	17,914
2022-08-19	65.550	66.300	65.298	65.298	49.319	1,973
2022-08-18	66.000	67.100	66.000	66.988	50.595	233
2022-08-17	67.500	67.500	66.097	66.990	50.597	304
2022-08-16	67.600	67.805	67.600	67.800	51.209	827
2022-08-15	66.200	66.900	66.200	66.721	50.394	1,033
2022-08-12	66.500	67.200	66.500	66.600	50.302	2,415
2022-08-11	66.000	66.700	66.000	66.200	50.000	1,590
2022-08-10	64.700	66.000	64.000	64.702	48.869	389
2022-08-09	64.000	64.000	62.800	63.769	48.164	4,823
2022-08-08	63.250	63.500	63.100	63.450	47.923	1,450
2022-08-05	64.000	64.000	62.694	62.800	47.432	1,178
2022-08-04	64.200	64.900	63.400	63.666	48.086	3,989
2022-08-03	63.350	64.100	63.300	63.892	48.257	1,395
2022-08-02	63.606	64.440	63.606	63.909	48.270	3,254
2022-08-01	64.800	64.800	64.200	64.500	48.716	2,217
2022-07-29	65.050	65.400	64.500	65.045	49.128	4,813
2022-07-28	64.000	64.600	64.000	64.185	48.478	1,284
2022-07-27	63.500	64.000	63.500	63.500	47.961	3,778
2022-07-26	64.000	64.000	63.100	63.609	48.043	757
2022-07-25	64.000	65.000	64.000	64.000	48.339	994
2022-07-22	65.050	65.400	64.300	64.800	48.943	733
2022-07-21	67.050	71.500	63.900	64.600	48.792	2,002
2022-07-20	70.000	70.706	66.400	70.706	53.403	8,106
2022-07-19	67.588	69.300	67.588	69.200	52.266	467
2022-07-18	67.800	68.700	67.600	68.100	51.435	3,344
2022-07-15	65.850	67.200	65.300	66.900	50.529	10,435
2022-07-14	67.500	67.500	65.000	65.300	49.320	15,763
2022-07-13	68.900	69.400	67.800	67.800	51.209	10,532
2022-07-12	69.050	69.500	68.600	69.100	52.191	3,470
2022-07-11	69.500	69.500	68.500	69.178	52.053	2,007
2022-07-08	70.400	70.400	68.900	70.200	52.822	4,726
2022-07-07	69.200	70.200	69.200	69.600	52.371	10,732
2022-07-06	68.900	69.596	68.900	68.900	51.844	9,716
2022-07-05	69.550	69.800	68.500	68.793	51.763	1,615
2022-07-04	69.900	69.900	69.000	69.402	52.221	1,799
2022-07-01	69.150	69.600	68.500	68.900	51.844	11,653
2022-06-30	71.250	71.300	68.400	69.200	52.070	23,087
2022-06-29	71.400	71.400	70.400	71.100	53.499	12,669
2022-06-28	72.100	73.200	72.100	72.300	54.402	18,408
2022-06-27	72.900	73.000	72.600	72.825	54.797	6,448
2022-06-24	70.400	72.800	70.400	71.180	53.560	4,556
2022-06-23	70.600	70.600	69.500	70.070	52.724	3,546

← NewerPage 18 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.