Vidrala SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	94.100	94.100	94.100	94.100	88.220	491
2025-08-05	95.300	95.300	93.600	93.800	87.939	474
2025-08-04	95.500	95.500	92.700	93.400	87.564	17,117
2025-08-01	94.700	94.700	92.300	93.500	87.658	419
2025-07-31	96.400	96.400	94.500	94.500	88.595	117
2025-07-30	97.800	98.200	97.100	97.100	91.033	16,328
2025-07-29	98.500	98.800	97.800	97.800	91.689	483
2025-07-28	99.250	101.20	98.500	98.500	92.345	437
2025-07-25	98.350	99.000	97.500	99.000	92.814	785
2025-07-24	97.000	100.00	93.000	98.904	92.725	177
2025-07-23	96.600	97.200	96.600	96.600	90.564	835
2025-07-22	95.700	95.900	94.900	95.400	89.439	589
2025-07-21	96.050	96.300	95.800	95.800	89.814	1,130
2025-07-18	95.850	96.200	95.800	95.800	89.814	56
2025-07-17	96.200	96.300	95.900	95.900	89.908	680
2025-07-16	95.900	95.900	95.300	95.900	89.908	39
2025-07-15	95.200	97.700	95.200	96.100	90.095	24,907
2025-07-14	95.200	95.600	95.200	95.495	89.528	5,724
2025-07-11	96.450	98.300	95.800	96.000	90.002	12,368
2025-07-10	96.700	96.905	96.700	96.905	90.526	176
2025-07-09	97.200	97.300	96.300	96.300	89.961	16
2025-07-07	97.000	97.000	95.100	96.000	89.681	96
2025-07-04	99.000	99.000	96.500	97.400	90.989	396
2025-07-03	99.500	99.800	99.100	99.100	92.577	386
2025-07-02	99.050	99.300	98.600	99.300	92.764	704
2025-07-01	98.100	99.900	97.700	98.000	91.549	360
2025-06-30	99.450	99.700	98.500	98.500	92.017	46
2025-06-26	97.700	98.200	97.700	97.800	91.363	17
2025-06-25	98.400	98.400	97.400	97.400	90.989	16
2025-06-24	97.800	99.200	97.800	98.000	91.549	13
2025-06-23	97.200	98.000	96.700	98.000	91.549	1
2025-06-19	96.600	97.400	96.600	97.400	90.989	14
2025-06-18	97.400	98.100	97.300	97.700	91.269	1,965
2025-06-17	96.500	98.400	96.500	98.300	91.830	2,392
2025-06-16	96.400	97.200	96.400	97.200	90.802	3
2025-06-13	96.850	97.000	95.300	96.500	90.148	3
2025-06-12	99.300	99.600	97.800	98.300	91.830	13
2025-06-11	98.100	99.700	97.800	99.700	93.138	266
2025-06-10	98.800	99.800	98.800	98.800	92.297	1
2025-06-09	98.100	100.00	98.100	99.400	92.857	3
2025-06-06	100.00	100.60	99.700	100.60	93.978	23
2025-06-05	97.600	99.800	97.200	99.800	93.231	23
2025-06-04	97.000	97.400	95.800	97.100	90.709	1,479
2025-06-03	96.200	96.200	94.300	95.500	89.214	7
2025-06-02	94.000	96.000	93.700	95.000	88.747	12
2025-05-30	95.700	95.800	94.300	94.300	88.093	8
2025-05-29	96.000	97.900	95.571	95.571	89.280	3,141
2025-05-28	96.000	96.500	95.643	95.643	89.348	4,323
2025-05-27	96.900	97.700	96.900	96.900	90.522	3
2025-05-23	98.500	99.400	97.200	97.817	91.378	2,962
2025-05-22	98.500	98.500	85.000	98.100	91.643	8
2025-05-21	99.050	99.100	98.400	98.800	92.297	3
2025-05-20	98.100	99.700	98.100	99.000	92.484	66
2025-05-16	98.550	98.800	97.500	97.500	91.082	24
2025-05-15	97.800	98.400	97.800	98.400	91.923	3
2025-05-14	98.700	100.20	97.500	97.900	91.456	42
2025-05-13	97.600	98.400	97.100	98.000	91.549	13
2025-05-09	95.700	95.700	94.500	94.500	88.280	1
2025-05-08	95.050	96.046	94.300	96.046	89.724	64
2025-05-07	94.200	94.200	93.700	93.900	87.719	4

← NewerPage 6 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.