Vidrala SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	63.650	64.400	63.500	64.200	48.307	1,185
2022-03-23	65.600	65.600	63.700	64.669	48.660	530
2022-03-22	65.550	66.000	64.800	66.000	49.662	2,708
2022-03-21	65.600	65.600	64.600	64.800	48.759	5,363
2022-03-18	64.800	64.800	64.100	64.500	48.533	3,943
2022-03-17	65.550	66.500	64.100	64.600	48.608	49,486
2022-03-16	63.100	65.000	63.100	64.900	48.834	15,803
2022-03-15	64.900	64.900	62.700	62.700	47.179	148
2022-03-14	63.750	65.500	63.500	65.200	49.060	1,474
2022-03-11	63.400	63.400	63.000	63.000	47.404	36,234
2022-03-10	63.113	63.113	62.800	62.800	47.254	2,662
2022-03-09	63.050	63.200	62.100	62.300	46.878	9,400
2022-03-08	61.900	64.000	61.900	62.400	46.953	5,095
2022-03-07	62.500	63.500	60.600	63.000	47.404	3,450
2022-03-04	63.059	63.059	62.500	62.500	47.028	8,527
2022-03-03	66.900	66.900	64.300	66.210	49.820	1,484
2022-03-02	67.900	67.900	67.469	67.600	50.866	35,026
2022-03-01	69.050	70.100	68.209	69.289	52.136	2,988
2022-02-28	69.450	69.613	68.000	68.002	51.169	8,707
2022-02-25	69.800	69.800	67.300	68.571	51.596	10,333
2022-02-24	68.301	68.301	66.295	67.770	50.994	3,728
2022-02-23	69.200	70.100	69.200	69.622	52.387	2,701
2022-02-22	70.385	70.385	69.207	70.112	52.756	1,453
2022-02-21	71.200	71.200	70.397	71.065	53.473	3,501
2022-02-18	72.200	72.200	71.449	71.945	54.135	2,113
2022-02-17	73.100	73.100	71.900	73.015	54.940	5,994
2022-02-16	74.800	74.800	73.297	74.516	56.070	3,464
2022-02-15	72.500	73.400	72.000	73.120	55.020	559
2022-02-14	73.200	73.200	72.300	72.686	54.692	4,048
2022-02-11	75.300	75.300	74.200	75.299	56.659	624
2022-02-10	76.100	76.400	75.400	76.248	56.859	1,699
2022-02-09	74.800	75.586	74.800	75.071	55.981	820
2022-02-08	74.386	74.386	73.200	74.386	55.471	153
2022-02-07	74.900	74.900	74.000	74.000	55.183	1,376
2022-02-04	75.250	76.100	74.000	74.300	55.407	2,661
2022-02-03	75.400	75.400	74.800	74.800	55.779	1,687
2022-02-02	76.800	76.800	75.814	75.814	56.536	3,385
2022-02-01	76.500	76.600	75.800	76.600	57.122	2,687
2022-01-31	76.200	76.200	75.200	75.500	56.301	3,696
2022-01-28	75.100	75.100	74.200	75.100	56.003	3,994
2022-01-27	77.050	77.078	76.400	76.500	57.047	3,453
2022-01-26	76.100	78.000	76.100	76.286	56.887	1,213
2022-01-25	77.200	77.200	75.100	75.100	56.003	989
2022-01-24	80.300	80.300	76.900	77.856	58.058	43,984
2022-01-21	80.800	80.800	79.300	79.868	59.558	2,150
2022-01-20	82.200	82.200	81.600	81.955	61.115	4,316
2022-01-19	81.900	81.900	81.372	81.372	60.680	1,406
2022-01-18	82.300	82.300	81.200	82.025	61.167	5,047
2022-01-17	83.585	83.585	82.700	82.700	61.670	91
2022-01-14	85.000	85.000	83.200	84.147	62.750	1,669
2022-01-13	85.250	85.400	84.700	84.700	63.162	266
2022-01-12	85.750	86.284	83.900	83.900	62.565	583
2022-01-11	84.600	85.900	84.600	85.300	63.609	831
2022-01-10	86.500	86.500	83.900	84.300	62.864	6,409
2022-01-07	86.000	86.000	84.800	86.000	64.131	148
2022-01-06	86.100	86.100	85.400	85.600	63.833	498
2022-01-05	86.700	86.700	85.900	86.600	64.579	242
2022-01-04	86.200	86.508	86.200	86.508	64.510	953
2021-12-30	87.059	87.059	86.600	86.600	64.579	1,265
2021-12-29	87.116	87.116	86.500	86.500	64.504	6,835

← NewerPage 20 of 21 · 1,246 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.