Vidrala SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	94.200	94.200	93.700	93.900	87.719	4
2025-05-06	95.050	95.500	94.200	94.500	88.280	4,214
2025-05-02	96.000	96.000	95.100	95.100	88.840	1
2025-04-30	96.200	96.400	95.100	95.100	88.840	21
2025-04-29	95.850	97.700	95.000	96.500	90.148	1
2025-04-28	97.200	98.600	96.700	96.800	90.428	298
2025-04-25	95.400	96.900	95.400	96.900	90.522	6
2025-04-23	95.050	95.500	94.600	94.900	88.654	16
2025-04-22	94.000	94.200	91.900	93.900	87.719	12
2025-04-17	94.200	94.200	93.800	94.200	88.000	1
2025-04-16	95.150	95.200	94.900	95.200	88.934	4
2025-04-15	94.600	95.200	94.600	95.100	88.840	63
2025-04-14	93.900	93.900	92.800	92.800	86.692	18
2025-04-11	93.300	93.300	91.200	92.800	86.692	13
2025-04-10	93.050	95.000	91.700	92.400	86.318	28
2025-04-09	89.000	90.900	89.000	90.600	84.637	7
2025-04-08	88.800	91.600	88.800	91.500	85.477	2
2025-04-07	88.900	88.900	85.200	87.700	81.927	111
2025-04-04	91.500	91.500	88.400	91.095	85.099	1,511
2025-04-03	92.600	93.400	91.889	91.911	85.861	613
2025-04-02	92.900	93.700	92.800	93.400	87.252	243
2025-04-01	93.400	93.400	91.400	93.400	87.252	152
2025-03-31	93.650	93.700	92.600	93.000	86.879	78
2025-03-28	95.600	95.600	94.100	94.100	87.906	122
2025-03-27	95.700	95.700	94.500	95.011	88.758	1,148
2025-03-26	96.200	96.200	95.100	95.289	89.017	244
2025-03-25	96.500	96.500	95.200	95.300	89.027	167
2025-03-24	96.000	96.600	95.311	95.311	89.038	287
2025-03-21	95.696	95.696	95.200	95.696	89.397	151
2025-03-20	98.100	98.100	95.890	95.890	89.579	1,103
2025-03-19	97.412	97.562	97.412	97.562	91.140	604
2025-03-18	98.100	98.100	96.900	96.900	90.522	51
2025-03-17	96.200	97.000	96.200	96.569	90.212	3,531
2025-03-14	96.250	96.700	95.900	96.312	89.972	2,995
2025-03-13	96.189	98.300	96.189	96.189	89.857	4,249
2025-03-12	98.700	98.800	97.800	98.288	91.819	727
2025-03-11	100.20	101.40	98.700	98.712	92.214	395
2025-03-10	101.00	102.60	99.900	100.39	93.780	338
2025-03-07	100.80	101.60	99.800	101.31	94.638	105
2025-03-06	97.600	101.80	97.600	100.40	93.792	375
2025-03-05	96.900	96.900	96.400	96.700	90.335	14
2025-03-04	96.800	97.400	95.000	95.042	88.786	904
2025-03-03	99.050	99.100	94.200	94.200	88.000	530
2025-02-28	96.800	101.40	96.800	98.866	92.358	3,575
2025-02-27	96.200	96.812	96.200	96.217	89.884	1,835
2025-02-26	96.700	97.300	96.700	96.888	90.511	212
2025-02-25	96.400	97.500	96.300	97.348	90.940	625
2025-02-24	96.500	96.500	96.100	96.194	89.862	91
2025-02-21	97.000	97.000	95.900	96.000	89.681	424
2025-02-20	96.450	97.000	96.200	96.337	89.996	153
2025-02-19	99.650	99.700	96.200	96.500	90.148	376
2025-02-17	99.050	99.346	97.800	99.346	92.807	59
2025-02-14	98.100	98.900	98.100	98.438	91.959	30
2025-02-13	96.700	98.400	96.700	97.151	90.756	453
2025-02-12	96.000	96.900	96.000	96.712	90.346	252
2025-02-11	98.000	98.000	96.800	97.188	89.944	582
2025-02-10	97.800	97.800	97.200	97.500	90.232	334
2025-02-07	98.000	98.000	97.000	97.000	89.770	98
2025-02-06	97.950	99.200	97.000	97.097	89.859	747
2025-02-05	97.950	98.100	96.600	96.835	89.617	597

← NewerPage 7 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.