Vidrala SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	84.447	85.600	84.447	85.225	63.553	472
2021-12-22	83.600	84.700	83.600	84.500	63.013	717
2021-12-21	83.592	83.592	82.625	82.625	61.615	49
2021-12-20	83.850	84.000	82.700	83.100	61.969	4,426
2021-12-17	83.050	83.600	83.000	83.181	62.029	10,729
2021-12-16	81.715	83.100	81.715	82.669	61.648	1,006
2021-12-15	80.800	81.400	80.000	80.887	60.318	5,076
2021-12-14	81.050	82.000	80.000	80.000	59.657	1,604
2021-12-13	81.483	81.483	80.900	80.900	60.328	1,653
2021-12-10	81.000	81.000	80.000	80.000	59.657	930
2021-12-09	82.200	82.200	82.200	82.200	61.298	17
2021-12-08	82.400	82.400	82.000	82.000	61.148	1,278
2021-12-07	83.800	83.800	82.100	82.815	61.756	3,756
2021-12-06	81.897	82.200	81.897	82.132	61.247	3,606
2021-12-03	82.900	82.900	82.010	82.597	61.594	2,754
2021-12-02	82.400	82.900	82.400	82.580	61.581	2,881
2021-12-01	82.956	82.956	81.800	81.800	60.999	3,152
2021-11-30	84.300	84.300	84.000	84.058	62.683	198
2021-11-29	85.421	85.421	84.400	84.600	63.087	2,872
2021-11-26	85.200	86.300	85.200	85.700	63.908	1,854
2021-11-25	86.200	86.400	86.200	86.237	64.308	873
2021-11-24	86.200	86.900	85.200	85.861	64.027	266
2021-11-23	86.700	86.700	86.400	86.700	64.653	457
2021-11-22	87.600	87.600	86.596	87.397	65.173	3,636
2021-11-19	87.050	88.200	86.900	86.900	64.802	2,989
2021-11-18	87.500	88.103	87.500	87.600	65.324	89
2021-11-17	89.300	89.300	86.100	86.100	64.206	549
2021-11-16	88.936	90.900	88.936	90.128	67.210	1,151
2021-11-15	89.050	89.600	88.037	89.336	66.619	2,185
2021-11-12	88.000	89.000	88.000	88.517	66.008	4,929
2021-11-11	89.300	89.300	88.150	88.150	65.735	1,366
2021-11-10	88.400	88.800	87.600	88.500	65.996	1,270
2021-11-09	88.100	88.565	88.100	88.100	65.697	2,195
2021-11-08	88.000	88.800	88.000	88.500	65.996	179
2021-11-05	88.200	88.200	86.700	87.700	65.399	2,578
2021-11-04	87.500	87.500	86.600	87.500	65.250	586
2021-11-03	88.000	89.300	85.000	85.200	63.535	1,363
2021-11-02	91.050	91.200	90.900	90.900	64.557	228
2021-11-01	91.900	91.900	91.200	91.200	64.771	795
2021-10-29	93.650	94.800	91.500	91.700	65.126	3,918
2021-10-28	92.300	92.300	91.600	92.100	65.410	1,805
2021-10-27	91.813	91.813	91.247	91.700	65.126	1,672
2021-10-26	91.900	92.600	91.900	92.200	65.481	1,883
2021-10-25	91.000	91.000	90.600	90.880	64.543	1,270
2021-10-22	91.850	92.700	90.383	90.383	64.191	6,942

← NewerPage 21 of 21 · 1,245 trading days

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.