Vidrala SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	88.300	88.300	87.000	88.200	88.200	36
2026-07-24	84.400	86.000	83.000	86.000	86.000	69
2026-07-23	88.800	90.900	84.800	86.500	86.500	525
2026-07-22	89.400	90.500	89.400	89.650	89.650	44
2026-07-21	89.100	90.700	89.100	89.100	89.100	21,741
2026-07-20	90.300	90.900	90.300	90.500	90.500	9
2026-07-17	90.400	91.000	87.500	90.100	90.100	39
2026-07-16	89.300	90.600	89.300	89.550	89.550	0
2026-07-15	88.900	90.000	88.000	88.000	88.000	297
2026-07-14	89.200	90.000	89.200	90.000	90.000	2,082
2026-07-13	88.600	89.800	88.300	89.600	89.600	47
2026-07-10	89.250	89.250	88.500	89.250	88.870	3,142
2026-07-09	88.900	88.900	88.200	88.200	87.824	1,982
2026-07-08	89.050	89.600	88.200	88.200	87.824	267
2026-07-07	88.400	90.600	88.400	89.500	89.118	3
2026-07-06	89.550	89.600	88.700	88.850	88.471	1,288
2026-07-03	88.900	89.800	87.500	89.500	89.118	278
2026-07-02	84.000	86.100	84.000	85.800	85.434	2,873
2026-07-01	83.850	84.000	82.400	83.700	83.343	15
2026-06-30	83.200	83.900	83.200	83.700	83.343	21
2026-06-29	83.200	83.500	83.200	83.300	82.945	3
2026-06-26	81.500	83.400	81.500	83.000	82.646	295
2026-06-25	80.200	81.700	80.200	81.600	81.252	97
2026-06-24	79.850	80.200	79.400	80.200	79.858	3
2026-06-23	79.650	81.000	79.600	80.800	80.455	55
2026-06-22	79.700	79.700	78.500	79.500	79.161	31
2026-06-19	79.900	80.300	79.900	80.300	79.958	1
2026-06-17	79.700	79.700	78.900	79.700	79.360	3,112
2026-06-16	79.000	79.000	78.000	78.700	78.364	30
2026-06-15	80.500	81.000	78.900	78.900	78.563	37
2026-06-12	77.900	79.400	77.900	79.400	79.061	57
2026-06-11	77.550	77.700	77.000	77.200	76.871	6
2026-06-10	76.300	77.600	76.300	77.600	77.269	27
2026-06-09	76.100	76.700	75.500	76.500	76.174	874
2026-06-08	76.600	77.200	75.600	75.900	75.576	120
2026-06-05	77.050	77.728	76.600	77.300	76.970	256
2026-06-04	75.050	76.400	75.000	76.400	76.074	92
2026-06-03	74.600	76.000	74.100	75.300	74.979	17,924
2026-06-02	74.800	75.800	74.300	74.789	74.470	7,873
2026-06-01	77.000	77.000	74.800	75.200	74.879	3,777
2026-05-29	77.550	77.800	75.500	77.200	76.871	18
2026-05-28	77.500	77.500	76.500	76.800	76.472	20,131
2026-05-27	76.900	77.800	76.900	77.600	77.269	4
2026-05-26	78.000	78.300	76.200	76.500	76.174	40
2026-05-22	77.050	77.100	74.700	76.300	75.975	11,209
2026-05-21	77.050	77.500	76.100	76.700	76.373	25
2026-05-20	76.200	76.200	75.000	76.100	75.775	193
2026-05-19	75.050	75.800	74.700	75.600	75.278	3,089
2026-05-18	74.500	74.700	73.300	74.700	74.381	1,720
2026-05-15	75.800	75.800	74.852	75.200	74.879	1,214
2026-05-14	78.000	78.000	75.700	75.700	75.377	1,661
2026-05-13	76.000	76.600	75.900	76.000	75.676	387
2026-05-12	78.000	78.100	76.300	76.300	75.975	28
2026-05-11	77.250	77.400	77.000	77.000	76.672	8
2026-05-08	79.100	79.100	77.400	77.500	77.169	2
2026-05-07	79.500	79.500	78.200	78.200	77.866	7,108
2026-05-06	77.850	79.500	75.700	78.600	78.265	1,343
2026-05-05	77.300	77.300	76.500	76.600	76.273	63
2026-04-30	77.000	77.000	76.300	76.962	76.634	172
2026-04-29	79.200	79.200	76.600	76.800	76.472	146

← NewerPage 2 of 5 · 252 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.