Vidrala SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	97.000	97.800	95.300	97.500	90.232	422
2025-02-03	96.450	97.100	93.900	97.100	89.862	41
2025-01-31	95.850	99.100	95.800	99.000	91.621	207
2025-01-30	94.700	95.800	94.300	95.800	88.659	156
2025-01-29	94.700	94.700	93.300	93.900	86.901	64
2025-01-28	94.500	94.500	93.400	94.200	87.178	14
2025-01-27	92.900	93.900	91.800	93.900	86.901	42
2025-01-24	92.900	94.500	92.700	93.000	86.068	1,614
2025-01-23	93.400	93.400	92.589	92.589	85.687	803
2025-01-22	94.100	94.600	93.700	94.200	87.178	607
2025-01-21	92.200	94.300	92.200	94.300	87.271	268
2025-01-20	92.100	92.100	91.300	92.000	85.142	43
2025-01-17	90.900	91.650	90.450	91.650	84.818	4,201
2025-01-16	90.000	90.450	89.500	89.505	82.834	4,859
2025-01-15	89.700	89.700	88.800	89.650	82.967	13,134
2025-01-14	90.000	91.600	88.789	88.838	82.216	7,786
2025-01-13	90.000	90.900	89.000	89.088	82.448	391
2025-01-10	89.850	90.200	89.800	90.026	83.315	118
2025-01-09	90.100	93.000	89.900	90.600	83.847	20
2025-01-08	92.000	92.700	90.000	90.586	83.834	417
2025-01-07	91.050	92.200	90.822	90.822	84.052	148
2025-01-06	92.500	92.900	91.300	92.100	85.235	20
2025-01-03	91.450	94.600	91.389	91.389	84.577	193
2025-01-02	92.800	92.800	92.200	92.200	85.327	144
2024-12-31	92.000	92.000	91.300	91.600	84.772	75
2024-12-30	91.350	91.700	90.800	91.300	84.494	568
2024-12-27	92.000	92.800	91.400	92.200	85.327	1,085
2024-12-24	92.000	92.600	91.900	92.600	85.698	3
2024-12-23	92.000	92.400	91.700	91.900	85.050	234
2024-12-20	90.900	92.800	90.857	92.800	85.883	1,557
2024-12-19	93.300	93.300	91.200	91.456	84.639	21,968
2024-12-18	93.050	94.100	91.600	93.983	86.977	300
2024-12-17	94.900	94.900	93.400	94.282	87.254	1,376
2024-12-16	94.300	95.000	94.300	94.660	87.604	315
2024-12-13	96.250	96.700	95.211	95.211	88.114	286
2024-12-12	96.850	97.700	96.600	96.681	89.474	222
2024-12-11	96.900	96.900	94.900	96.888	89.666	505
2024-12-10	95.150	98.100	94.000	96.312	89.132	251
2024-12-09	96.300	96.900	96.300	96.486	89.294	781
2024-12-06	96.600	96.600	95.500	96.100	88.937	1,418
2024-12-05	94.200	96.300	94.200	95.900	88.752	1,332
2024-12-04	94.900	95.900	94.800	94.911	87.837	1,657
2024-12-03	94.000	94.200	93.400	93.989	86.983	651
2024-12-02	93.050	94.100	92.600	93.711	86.726	1,152
2024-11-29	94.400	94.700	93.300	93.889	86.890	318
2024-11-28	94.850	94.850	94.311	94.562	87.513	916
2024-11-27	92.800	93.989	92.100	93.989	86.983	196
2024-11-26	94.800	95.700	93.300	93.400	86.438	89
2024-11-25	94.100	95.000	93.500	94.300	87.271	507
2024-11-22	94.300	95.200	93.300	94.500	87.456	60
2024-11-21	94.900	95.300	93.800	93.989	86.983	671
2024-11-20	96.000	96.200	95.100	95.100	88.011	274
2024-11-19	96.200	97.200	95.000	96.700	89.492	24
2024-11-18	97.000	99.100	96.000	96.468	89.277	1,876
2024-11-15	98.300	98.300	97.100	97.999	90.694	7
2024-11-14	96.200	99.000	96.200	98.540	91.195	1,892
2024-11-13	95.700	95.700	93.900	95.200	88.104	278
2024-11-12	99.800	99.800	94.800	95.600	88.474	85
2024-11-08	102.00	102.00	101.00	101.80	89.726	276
2024-11-07	103.00	103.00	101.40	102.20	90.078	201

← NewerPage 8 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.