Vialife SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	14.800	14.800	14.800	14.800	13.048	0
2022-07-25	14.800	14.800	14.800	14.800	13.048	14
2022-07-22	14.800	14.800	14.800	14.800	13.048	0
2022-07-21	14.800	14.800	14.800	14.800	13.048	14
2022-07-20	14.800	14.800	14.800	14.800	13.048	0
2022-07-19	14.800	14.800	14.800	14.800	13.048	0
2022-07-18	14.800	14.800	14.800	14.800	13.048	0
2022-07-15	14.800	14.800	14.800	14.800	13.048	0
2022-07-14	14.800	14.800	14.800	14.800	13.048	0
2022-07-13	14.800	14.800	14.800	14.800	13.048	14
2022-07-12	14.500	14.500	14.500	14.500	12.784	0
2022-07-11	14.500	14.500	14.500	14.500	12.784	0
2022-07-08	14.500	14.500	14.500	14.500	12.784	5
2022-07-07	15.000	15.000	15.000	15.000	13.224	0
2022-07-06	15.000	15.000	15.000	15.000	13.224	0
2022-07-05	15.000	15.000	15.000	15.000	13.224	3
2022-07-04	14.100	14.100	14.100	14.100	12.431	0
2022-07-01	14.100	14.100	14.100	14.100	12.431	0
2022-06-30	14.100	14.100	14.100	14.100	12.431	0
2022-06-29	14.100	14.100	14.100	14.100	12.431	0
2022-06-28	14.100	14.100	14.100	14.100	12.431	0
2022-06-27	14.100	14.100	14.100	14.100	12.431	0
2022-06-24	14.100	14.100	14.100	14.100	12.431	0
2022-06-23	14.100	14.100	14.100	14.100	12.431	0
2022-06-22	14.100	14.100	14.100	14.100	12.431	0
2022-06-21	14.100	14.100	14.100	14.100	12.431	0
2022-06-20	14.100	14.100	14.100	14.100	12.431	0
2022-06-17	14.100	14.100	14.100	14.100	12.431	0
2022-06-16	14.100	14.100	14.100	14.100	12.431	0
2022-06-15	14.100	14.100	14.100	14.100	12.431	0
2022-06-14	14.100	14.100	14.100	14.100	12.431	0
2022-06-13	14.100	14.100	14.100	14.100	12.431	1
2022-06-10	14.600	14.600	14.600	14.600	12.872	450
2022-06-09	14.600	14.600	14.600	14.600	12.872	0
2022-06-08	14.600	14.600	14.600	14.600	12.872	0
2022-06-07	14.600	14.600	14.600	14.600	12.872	0
2022-06-06	14.600	14.600	14.600	14.600	12.872	200
2022-06-03	14.600	14.600	14.600	14.600	12.872	190
2022-06-02	14.600	14.600	14.600	14.600	12.872	0
2022-06-01	14.600	14.600	14.600	14.600	12.872	0
2022-05-31	14.600	14.600	14.600	14.600	12.872	0
2022-05-30	14.600	14.600	14.600	14.600	12.872	0
2022-05-27	14.600	14.600	14.600	14.600	12.872	197
2022-05-26	14.600	14.600	14.600	14.600	12.872	0
2022-05-25	14.600	14.600	14.600	14.600	12.872	0
2022-05-24	14.600	14.600	14.600	14.600	12.872	0
2022-05-23	14.600	14.600	14.600	14.600	12.872	0
2022-05-20	14.600	14.600	14.600	14.600	12.872	0
2022-05-19	14.600	14.600	14.600	14.600	12.872	0
2022-05-18	14.300	14.600	14.300	14.600	12.872	50
2022-05-17	14.300	14.300	14.300	14.300	12.607	28
2022-05-16	14.300	14.300	14.300	14.300	12.607	105
2022-05-13	14.300	14.300	14.300	14.300	12.607	325
2022-05-12	14.600	14.600	14.600	14.600	12.872	0
2022-05-11	14.600	14.600	14.600	14.600	12.872	0
2022-05-10	14.600	14.600	14.600	14.600	12.872	0
2022-05-09	14.600	14.600	14.600	14.600	12.872	0
2022-05-06	14.600	14.600	14.600	14.600	12.872	500
2022-05-05	14.600	14.600	14.600	14.600	12.872	0
2022-05-04	14.600	14.600	14.600	14.600	12.872	0

← NewerPage 19 of 22 · 1,277 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.2500 EUR
2025-09-18	0.2375 EUR
2024-09-11	1.0000 EUR
2021-09-17	1.6300 EUR
2020-09-09	0.7500 EUR
2019-08-28	0.7500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.