Vetoquinol historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	93.700	93.700	92.400	92.500	90.177	664
2024-09-04	93.000	93.800	93.000	93.600	91.249	769
2024-09-03	94.200	94.700	92.800	93.000	90.664	2,133
2024-09-02	97.800	97.800	93.700	93.700	91.346	8,311
2024-08-30	93.400	96.700	93.400	95.900	93.491	1,276
2024-08-29	94.100	94.200	92.900	93.000	90.664	2,738
2024-08-28	94.600	94.600	93.500	94.100	91.736	1,636
2024-08-27	94.000	94.900	93.300	94.000	91.639	3,038
2024-08-26	94.800	94.800	92.900	92.900	90.566	1,680
2024-08-23	95.600	95.600	94.200	94.300	91.931	449
2024-08-22	93.700	95.800	93.700	95.800	93.394	528
2024-08-21	94.500	95.000	93.600	93.700	91.346	805
2024-08-20	93.500	95.300	93.500	94.500	92.126	1,011
2024-08-19	95.100	95.100	93.400	94.800	92.419	3,418
2024-08-16	95.000	95.800	94.700	95.600	93.199	685
2024-08-15	93.500	95.000	92.700	95.000	92.614	2,853
2024-08-14	94.000	94.100	92.800	94.000	91.639	949
2024-08-13	94.300	94.300	93.400	94.000	91.639	261
2024-08-12	93.300	95.000	93.200	94.400	92.029	892
2024-08-09	95.900	96.000	94.100	94.100	91.736	4,567
2024-08-08	96.900	96.900	94.700	95.400	93.004	557
2024-08-07	98.200	98.200	96.500	96.900	94.466	394
2024-08-06	95.500	98.000	94.900	97.500	95.051	2,618
2024-08-05	98.800	98.800	95.600	95.900	93.491	1,561
2024-08-02	98.400	99.400	97.500	98.800	96.318	1,935
2024-08-01	100.20	100.20	98.200	98.400	95.928	1,061
2024-07-31	101.20	101.60	100.60	100.80	98.268	353
2024-07-30	100.00	101.40	99.500	101.20	98.658	1,898
2024-07-29	102.00	102.40	100.00	100.00	97.488	1,071
2024-07-26	100.00	101.40	100.00	101.20	98.658	918
2024-07-25	99.500	100.00	99.000	99.900	97.391	1,341
2024-07-24	99.500	100.00	99.000	99.500	97.001	506
2024-07-23	101.60	101.80	99.500	99.500	97.001	856
2024-07-22	99.300	101.60	99.300	101.00	98.463	1,841
2024-07-19	102.60	102.80	99.300	99.700	97.196	5,393
2024-07-18	101.60	102.60	101.60	102.60	100.02	3,077
2024-07-17	100.60	101.40	100.60	100.80	98.268	1,291
2024-07-16	99.100	101.00	99.100	100.00	97.488	2,064
2024-07-15	98.400	99.700	98.400	99.100	96.611	1,489
2024-07-12	96.400	98.300	96.400	98.300	95.831	1,505
2024-07-11	96.000	96.600	95.900	96.400	93.979	514
2024-07-10	93.300	95.700	93.300	95.200	92.809	765
2024-07-09	94.300	95.000	93.400	93.600	91.249	1,399
2024-07-08	94.400	95.300	94.000	94.300	91.931	1,138
2024-07-05	94.400	95.600	93.500	94.400	92.029	1,012
2024-07-04	93.100	94.700	93.100	94.400	92.029	2,748
2024-07-03	93.800	94.600	92.600	93.000	90.664	8,157
2024-07-02	94.500	94.500	92.000	93.800	91.444	1,598
2024-07-01	93.500	96.100	93.500	94.500	92.126	1,275
2024-06-28	95.700	95.900	93.300	93.700	91.346	2,243
2024-06-27	95.900	96.300	95.000	95.700	93.296	1,015
2024-06-26	96.200	97.000	95.200	95.200	92.809	801
2024-06-25	95.900	96.400	95.600	96.200	93.784	575
2024-06-24	95.200	97.200	94.400	96.200	93.784	2,507
2024-06-21	97.100	97.400	95.200	95.200	92.809	3,999
2024-06-20	97.100	98.700	96.700	97.200	94.758	1,799
2024-06-19	98.500	99.600	97.100	97.100	94.661	3,730
2024-06-18	97.300	99.700	97.000	98.400	95.928	2,104
2024-06-17	96.100	98.000	96.000	97.300	94.856	2,014
2024-06-14	101.00	102.00	96.200	97.000	94.564	5,453

← NewerPage 10 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.9300 EUR
2025-06-04	0.8900 EUR
2024-06-04	0.8500 EUR
2023-06-02	0.8000 EUR
2022-06-03	0.8000 EUR
2021-06-04	0.5000 EUR
2020-06-02	0.3800 EUR
2019-05-31	0.4800 EUR

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