Vidrala SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	88.200	88.600	87.200	88.600	87.217	17
2026-01-29	90.100	92.300	88.200	88.200	86.824	105
2026-01-28	90.000	90.800	89.300	90.500	89.088	20
2026-01-27	91.200	91.200	89.100	91.000	89.580	105
2026-01-26	92.400	92.400	90.300	91.000	89.580	15
2026-01-23	90.300	91.100	90.000	90.700	89.284	2
2026-01-22	90.200	90.700	90.100	90.100	88.694	276
2026-01-21	88.500	89.900	88.500	89.500	88.103	108
2026-01-20	89.050	89.700	88.600	89.400	88.005	24
2026-01-19	90.700	91.700	89.200	89.700	88.300	100
2026-01-16	91.750	92.000	90.700	90.900	89.481	411
2026-01-15	90.800	92.600	90.300	92.400	90.958	64
2026-01-14	90.900	91.600	90.900	91.500	90.072	122
2026-01-13	91.050	93.000	90.800	91.700	90.269	4,457
2026-01-12	92.400	92.700	91.200	92.000	90.564	31
2026-01-09	91.100	92.300	91.100	92.300	90.860	63
2026-01-08	90.500	93.200	90.500	91.441	90.014	7,329
2026-01-07	91.050	92.000	90.700	90.700	89.284	302
2026-01-06	91.850	92.500	91.100	91.300	89.875	34
2026-01-05	90.600	91.800	90.100	91.400	89.974	98
2026-01-02	91.000	91.000	88.700	90.400	88.989	23
2025-12-31	90.300	92.000	88.400	90.500	89.088	2
2025-12-30	89.500	91.700	89.500	90.700	89.284	811
2025-12-29	88.700	90.200	88.700	89.900	88.497	48
2025-12-24	89.650	89.800	89.100	89.200	87.808	6
2025-12-23	89.050	89.400	86.000	89.000	87.611	77
2025-12-22	86.900	88.500	86.900	87.900	86.528	25,338
2025-12-19	88.500	88.500	88.100	88.200	86.824	60
2025-12-18	86.300	87.900	85.600	87.900	86.528	112
2025-12-17	86.000	87.600	85.600	86.500	85.150	14
2025-12-16	86.400	86.600	85.800	86.300	84.953	36
2025-12-15	86.000	86.300	85.000	85.700	84.363	44
2025-12-12	84.200	86.500	82.700	86.000	84.658	131
2025-12-11	83.050	84.000	83.000	83.700	82.394	52
2025-12-10	82.200	84.000	81.600	82.600	81.311	868
2025-12-09	83.000	83.000	82.200	82.600	81.311	25,033
2025-12-08	84.300	84.400	82.900	82.900	81.606	54
2025-12-05	83.450	83.500	81.700	83.100	81.803	34
2025-12-04	82.500	83.500	82.500	83.000	81.705	2,735
2025-12-03	83.000	83.000	81.100	82.800	81.508	313
2025-12-02	84.000	84.000	82.200	82.200	80.917	68
2025-12-01	83.900	83.900	82.500	83.400	82.098	69
2025-11-28	83.400	84.000	83.400	83.800	82.492	12
2025-11-27	83.350	84.800	81.500	83.700	82.394	23
2025-11-26	84.300	85.500	82.200	83.200	81.902	13
2025-11-25	82.600	83.500	82.200	83.500	82.197	54
2025-11-24	82.000	83.500	80.100	82.400	81.114	27
2025-11-21	81.250	81.600	80.200	81.400	80.130	95
2025-11-20	82.700	82.700	79.400	80.800	79.539	50
2025-11-19	80.100	81.400	80.000	80.100	78.850	20,300
2025-11-18	81.050	81.800	79.000	80.400	79.145	295
2025-11-17	82.300	83.600	81.000	81.200	79.933	25
2025-11-14	82.500	83.900	81.300	81.700	80.425	22
2025-11-13	83.050	83.100	81.400	82.900	81.606	122
2025-11-12	82.000	83.600	81.800	82.900	81.606	86
2025-11-11	81.100	83.100	81.100	83.000	81.705	33
2025-11-10	81.200	83.200	81.200	81.200	79.933	28
2025-11-07	82.500	82.500	81.500	82.000	80.720	30
2025-11-06	81.850	82.600	81.500	82.000	80.720	3,347
2025-11-05	80.900	82.100	80.900	81.700	80.425	198

← NewerPage 4 of 21 · 1,249 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.