Vidrala SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	79.200	79.200	78.300	78.900	78.563	463
2026-04-27	77.750	78.500	77.600	78.500	78.165	952
2026-04-24	78.200	78.200	77.600	78.200	77.866	1,059
2026-04-23	78.600	79.300	78.400	78.800	78.464	1,107
2026-04-22	80.500	80.500	78.600	78.600	78.265	10,599
2026-04-21	81.450	81.500	80.000	80.000	79.659	14,432
2026-04-20	80.000	80.600	80.000	80.200	79.858	124
2026-04-17	80.700	81.900	80.000	81.900	81.551	21,241
2026-04-16	80.500	80.500	80.200	80.500	80.157	11
2026-04-15	79.700	80.100	79.700	79.700	79.360	5
2026-04-14	79.450	79.900	79.400	79.800	79.460	190
2026-04-13	77.550	79.000	76.900	78.500	78.165	47
2026-04-10	79.050	79.600	79.000	79.100	78.763	9
2026-04-09	80.300	81.500	79.500	79.800	79.460	15,194
2026-04-08	79.450	81.000	79.300	79.700	79.360	699
2026-04-07	77.450	78.800	76.700	76.700	76.373	85
2026-04-02	77.800	78.400	77.800	78.300	77.966	98
2026-04-01	77.800	79.000	77.800	79.000	78.663	1,140
2026-03-31	78.000	78.700	76.600	77.000	76.672	34
2026-03-30	77.250	78.300	76.000	77.700	77.369	296
2026-03-27	78.300	78.300	77.500	77.900	77.568	20
2026-03-26	78.000	78.600	77.700	78.600	78.265	597
2026-03-25	76.400	78.900	74.600	77.900	77.568	962
2026-03-24	74.000	75.600	73.900	75.600	75.278	277
2026-03-23	71.350	74.600	70.800	74.600	74.282	347
2026-03-20	72.500	72.700	71.800	71.900	71.593	90
2026-03-19	74.200	74.200	72.800	72.800	72.490	486
2026-03-18	74.900	74.900	73.900	74.900	74.581	70
2026-03-17	74.000	74.000	73.300	73.700	73.386	19,244
2026-03-16	74.600	75.900	74.200	74.200	73.884	389
2026-03-13	74.400	75.400	73.700	74.400	74.083	173
2026-03-12	74.600	74.700	73.806	74.700	74.381	441
2026-03-11	74.000	74.400	74.000	74.400	74.083	21
2026-03-10	75.850	76.400	74.600	74.600	74.282	32
2026-03-09	74.700	74.700	73.800	74.600	74.282	1,010
2026-03-06	76.200	77.100	74.200	76.000	75.676	61,805
2026-03-05	76.600	76.600	75.300	75.300	74.979	90,302
2026-03-04	76.300	78.000	76.300	76.300	75.975	198
2026-03-03	79.450	79.600	77.200	77.400	77.070	122
2026-03-02	80.000	80.600	79.300	80.100	79.758	67
2026-02-27	82.000	82.500	81.100	81.700	81.352	174
2026-02-26	81.750	82.300	80.000	80.700	80.356	92
2026-02-25	85.500	85.500	80.200	80.300	79.958	279
2026-02-24	86.200	86.200	84.100	85.500	85.135	37
2026-02-23	85.400	86.000	85.400	85.700	85.334	74
2026-02-20	85.050	85.500	83.800	85.500	85.135	927
2026-02-19	87.150	88.900	85.300	85.500	85.135	208
2026-02-18	86.600	86.600	85.900	86.600	86.231	42
2026-02-17	86.000	86.800	86.000	86.400	86.031	14
2026-02-16	87.250	87.300	86.000	86.000	85.633	127
2026-02-13	87.150	87.500	86.700	86.900	86.529	13
2026-02-12	86.800	87.200	85.500	86.100	85.733	85
2026-02-11	87.050	87.100	86.000	86.700	86.330	96
2026-02-10	86.800	87.900	85.800	87.600	86.233	60
2026-02-09	87.600	87.600	85.500	86.900	85.544	19
2026-02-06	87.600	87.600	86.300	86.600	85.248	57
2026-02-05	88.300	89.500	86.900	86.900	85.544	47
2026-02-04	88.000	88.400	87.100	88.000	86.627	61
2026-02-03	88.900	88.900	86.600	87.100	85.741	1,453
2026-02-02	88.300	89.900	86.900	86.900	85.544	71

← NewerPage 3 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.