Vidrala SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	102.15	103.00	99.500	100.20	88.315	484
2024-11-05	102.20	102.20	101.60	101.60	89.549	176
2024-11-04	101.55	102.00	101.20	101.60	89.549	172
2024-11-01	99.300	101.60	98.500	101.59	89.539	278
2024-10-31	100.60	100.60	99.100	99.100	87.346	424
2024-10-30	105.00	105.20	102.20	103.40	91.136	11
2024-10-29	103.80	104.80	103.80	104.00	91.665	367
2024-10-28	105.00	105.00	103.20	104.40	92.017	144
2024-10-25	98.500	105.00	98.200	104.76	92.333	1,653
2024-10-24	96.800	98.000	96.800	97.500	85.936	171
2024-10-23	94.500	97.800	94.500	97.488	85.925	1,248
2024-10-22	94.900	94.900	94.000	94.400	83.203	10,969
2024-10-21	96.000	96.200	93.300	94.900	83.644	2,521
2024-10-18	95.300	96.000	95.300	96.000	84.613	232
2024-10-17	96.050	97.800	94.800	94.800	83.556	3,435
2024-10-16	95.650	96.400	94.900	94.900	83.644	165
2024-10-15	96.450	96.839	95.600	96.839	85.353	434
2024-10-14	96.850	97.100	94.500	96.200	84.790	25
2024-10-11	95.300	95.800	94.700	95.725	84.371	1,298
2024-10-10	96.000	97.900	94.761	94.761	83.522	1,401
2024-10-09	98.600	98.600	97.200	98.400	86.729	1,652
2024-10-08	97.950	98.100	96.000	97.000	85.495	696
2024-10-07	98.350	100.60	98.100	98.312	86.651	426
2024-10-04	99.500	101.40	97.900	99.100	87.346	132
2024-10-03	101.00	101.00	99.900	100.19	88.305	3,222
2024-10-02	99.900	101.20	99.900	100.60	88.668	192
2024-10-01	100.00	102.80	97.900	100.40	88.492	1,635
2024-09-30	103.30	103.80	101.40	101.60	89.549	1,345
2024-09-27	102.40	104.80	102.40	103.20	90.959	654
2024-09-26	101.60	103.21	101.60	103.21	90.970	647
2024-09-25	99.000	100.80	99.000	100.01	88.150	720
2024-09-24	100.00	100.80	98.800	99.712	87.885	463
2024-09-23	100.60	101.40	99.900	100.21	88.326	389
2024-09-20	101.95	102.80	100.61	100.61	88.679	826
2024-09-19	98.600	102.20	98.600	98.600	86.905	4,466
2024-09-18	97.950	98.712	95.100	98.053	86.423	570
2024-09-17	97.350	98.000	97.000	97.900	86.288	793
2024-09-16	96.800	96.800	96.400	96.400	84.966	15
2024-09-13	95.700	97.300	95.700	97.000	85.495	944
2024-09-12	96.450	96.700	95.000	95.500	84.173	178
2024-09-11	97.000	97.200	95.100	95.200	83.908	520
2024-09-10	96.450	97.000	95.400	97.000	85.495	168
2024-09-09	95.600	96.700	95.600	95.700	84.349	58
2024-09-06	96.250	96.500	94.800	95.561	84.226	1,283
2024-09-05	96.200	96.200	95.300	95.545	84.213	224
2024-09-04	95.050	96.312	93.700	95.854	84.485	1,009
2024-09-03	98.150	98.700	96.900	96.900	85.407	2,105
2024-09-02	97.750	98.200	96.600	97.400	85.847	653
2024-08-30	97.600	99.200	97.600	98.000	86.376	2,589
2024-08-29	97.400	97.900	97.300	97.400	85.847	352
2024-08-28	96.800	97.400	96.200	96.870	85.380	364
2024-08-27	97.150	97.600	95.200	95.600	84.261	938
2024-08-23	96.450	96.900	95.400	96.161	84.756	365
2024-08-22	96.000	96.000	95.500	95.600	84.261	87
2024-08-21	95.050	96.000	94.900	95.700	84.349	161
2024-08-20	96.800	96.800	95.000	95.300	83.997	19
2024-08-19	97.000	97.500	95.600	96.200	84.790	243
2024-08-16	95.700	96.500	95.300	95.600	84.261	143
2024-08-15	95.900	95.900	94.400	95.900	84.525	69
2024-08-14	95.100	95.100	93.400	94.820	83.574	348

← NewerPage 9 of 21 · 1,250 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.