Vidrala SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	81.600	81.600	80.600	81.500	80.228	16
2025-11-03	82.600	82.600	81.100	81.300	80.031	244
2025-10-31	84.000	84.300	82.300	82.400	81.114	200
2025-10-30	85.900	85.900	83.300	84.500	83.181	429
2025-10-29	88.200	92.300	86.400	88.000	82.502	381
2025-10-28	88.300	88.300	87.680	87.680	82.202	3,194
2025-10-27	89.500	89.500	88.300	88.500	82.970	223
2025-10-24	88.200	89.500	85.847	89.500	83.908	6
2025-10-23	88.800	90.400	85.900	88.100	82.595	26
2025-10-22	87.400	89.700	87.400	89.100	83.533	197
2025-10-21	88.000	88.600	85.900	88.500	82.970	322
2025-10-20	86.700	87.000	85.100	87.000	81.564	436
2025-10-17	86.500	86.500	84.400	86.300	80.908	449
2025-10-16	85.650	85.800	85.100	85.800	80.439	8
2025-10-15	85.650	86.300	85.400	85.600	80.252	389
2025-10-14	87.300	87.300	85.400	85.400	80.064	15
2025-10-13	87.350	88.100	87.200	87.600	82.127	17
2025-10-10	88.900	89.100	87.900	87.900	82.408	14
2025-10-09	89.050	90.100	88.000	88.300	82.783	148
2025-10-08	90.000	90.000	89.100	89.600	84.002	44
2025-10-07	90.500	91.000	89.700	91.000	85.314	392
2025-10-06	90.900	90.900	89.600	89.900	84.283	407
2025-10-03	90.600	90.800	90.000	90.400	84.752	1,142
2025-10-02	90.300	90.500	90.000	90.200	84.564	15
2025-10-01	90.400	90.400	89.700	89.800	84.189	414
2025-09-30	90.700	90.800	89.500	90.000	84.377	676
2025-09-29	90.000	91.200	89.700	89.700	84.095	480
2025-09-26	90.200	91.000	88.500	90.000	84.377	1,344
2025-09-25	90.900	91.000	90.000	90.000	84.377	778
2025-09-24	92.000	92.700	91.150	91.200	85.502	1,112
2025-09-23	93.350	94.400	92.500	92.800	87.002	1,065
2025-09-22	92.100	92.100	91.100	92.100	86.345	761
2025-09-19	91.500	91.500	90.500	90.800	85.127	576
2025-09-18	91.250	93.300	90.800	90.800	85.127	1,068
2025-09-17	92.000	92.200	90.300	91.300	85.595	437
2025-09-16	93.150	93.300	91.900	91.900	86.158	4,465
2025-09-15	92.800	93.500	92.800	92.800	87.002	340
2025-09-12	92.800	93.100	92.400	92.400	86.627	408
2025-09-11	91.600	92.800	91.600	92.700	86.908	300
2025-09-10	91.200	91.700	91.200	91.200	85.502	390
2025-09-09	90.400	90.500	90.100	90.200	84.564	329
2025-09-08	90.500	90.800	89.900	90.000	84.377	42,831
2025-09-05	90.600	90.600	90.000	90.100	84.470	457
2025-09-04	90.600	91.400	90.600	90.900	85.220	420
2025-09-02	92.000	92.400	90.700	90.700	85.033	162
2025-09-01	92.600	92.600	91.800	92.000	86.252	593
2025-08-29	94.300	94.300	92.100	92.100	86.345	1,099
2025-08-28	93.350	94.600	92.400	92.400	86.627	722
2025-08-26	94.400	94.400	93.400	93.400	87.564	354
2025-08-22	94.211	95.500	94.211	95.500	89.533	8,239
2025-08-21	94.800	95.000	93.500	93.897	88.030	5,578
2025-08-20	94.400	95.300	94.400	95.000	89.064	248
2025-08-18	95.150	97.200	93.500	93.500	87.658	33
2025-08-15	95.500	95.500	94.700	94.700	88.783	354
2025-08-14	95.250	95.400	94.900	95.400	89.439	400
2025-08-13	94.800	95.000	94.800	94.800	88.877	597
2025-08-12	95.250	96.000	94.200	94.600	88.689	764
2025-08-11	95.300	96.200	94.100	94.100	88.220	799
2025-08-08	96.000	96.000	94.200	95.200	89.252	72
2025-08-07	94.900	95.700	94.900	95.700	89.720	39

← NewerPage 5 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.