Vidrala SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	71.500	71.500	69.300	70.200	52.822	2,283
2022-06-21	70.600	71.800	70.600	70.900	53.349	3,041
2022-06-20	70.900	70.900	70.213	70.700	53.198	457
2022-06-17	69.050	70.300	69.000	70.017	52.685	3,182
2022-06-16	69.850	70.113	69.200	69.200	52.070	6,532
2022-06-15	69.050	71.000	69.000	70.400	52.973	4,981
2022-06-14	68.800	68.900	68.100	68.500	51.543	3,786
2022-06-13	70.390	70.390	68.600	68.800	51.769	2,522
2022-06-10	74.100	74.100	71.200	71.600	53.876	5,635
2022-06-09	76.200	76.200	73.900	74.500	56.058	24,475
2022-06-08	75.900	76.300	75.900	76.100	57.262	4,197
2022-06-07	75.300	75.300	74.800	75.100	56.509	3,002
2022-06-06	74.700	75.400	74.700	74.700	56.208	2,690
2022-06-01	74.500	76.100	74.200	75.500	56.810	1,197
2022-05-31	74.700	74.800	73.000	74.340	55.938	4,953
2022-05-30	74.000	74.400	73.500	73.814	55.541	70,076
2022-05-27	72.500	73.700	72.500	73.015	54.940	3,243
2022-05-26	72.400	72.400	71.900	71.993	54.171	4,101
2022-05-25	70.900	72.600	70.900	72.398	54.476	4,316
2022-05-24	71.450	71.500	70.400	70.600	53.123	3,107
2022-05-23	71.500	72.000	71.500	71.555	53.842	1,908
2022-05-20	71.000	71.400	71.000	71.198	53.573	2,914
2022-05-19	68.800	70.500	68.400	69.997	52.669	5,803
2022-05-18	70.200	70.800	68.800	68.900	51.844	2,373
2022-05-17	68.200	69.700	68.200	69.000	51.919	9,589
2022-05-16	68.200	68.200	67.000	67.000	50.414	5,786
2022-05-13	68.000	68.700	67.700	67.800	51.016	14,025
2022-05-12	68.200	68.200	66.800	68.000	51.167	16,868
2022-05-11	67.750	68.300	66.700	68.300	51.392	17,030
2022-05-10	67.650	68.700	67.000	67.200	50.565	3,408
2022-05-09	68.300	68.300	66.600	67.400	50.715	4,352
2022-05-06	68.600	68.602	68.100	68.400	51.468	1,039
2022-05-05	70.000	70.800	68.400	69.502	52.297	2,651
2022-05-04	69.050	69.100	67.655	69.100	51.994	5,661
2022-05-03	69.900	69.900	67.800	68.400	51.468	2,618
2022-04-29	68.000	68.700	67.000	68.300	51.392	5,549
2022-04-28	67.650	68.800	66.300	66.300	49.888	12,018
2022-04-27	65.500	70.500	65.500	69.000	51.919	10,961
2022-04-26	66.200	67.900	66.100	66.100	49.737	8,670
2022-04-25	67.450	67.800	66.100	66.500	50.038	20,585
2022-04-22	67.400	68.400	67.400	68.300	51.392	7,573
2022-04-21	65.750	69.400	65.500	69.000	51.919	16,693
2022-04-20	63.500	65.100	63.500	64.530	48.556	9,273
2022-04-19	63.800	63.800	63.200	63.352	47.669	2,410
2022-04-14	63.750	63.900	62.700	63.649	47.893	29,356
2022-04-13	63.050	63.500	62.700	62.800	47.254	4,720
2022-04-12	63.800	63.800	62.900	63.702	47.933	4,310
2022-04-11	63.500	63.500	62.700	63.300	47.630	829
2022-04-08	65.050	65.200	63.200	64.712	48.693	21,804
2022-04-07	65.050	65.400	64.700	65.100	48.985	3,242
2022-04-06	64.741	64.741	64.592	64.741	48.715	1,270
2022-04-05	65.400	65.400	64.400	65.400	49.210	1,996
2022-04-04	64.300	65.000	63.600	65.000	48.909	573
2022-04-01	63.700	63.700	63.400	63.700	47.931	892
2022-03-31	65.100	65.100	63.600	63.700	47.931	1,154
2022-03-30	64.800	65.500	63.900	64.743	48.716	10,585
2022-03-29	64.700	64.700	63.900	64.102	48.234	4,206
2022-03-28	64.200	64.900	63.700	63.700	47.931	3,814
2022-03-25	64.200	64.600	64.200	64.500	48.533	3,004
2022-03-24	63.650	64.400	63.500	64.200	48.307	1,185

← NewerPage 19 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.