Vetoquinol historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 102.00 | 102.60 | 101.20 | 102.00 | 99.438 | 3,369 |
| 2024-06-12 | 102.60 | 103.00 | 100.00 | 102.00 | 99.438 | 1,662 |
| 2024-06-11 | 101.20 | 103.80 | 101.20 | 102.60 | 100.02 | 2,441 |
| 2024-06-10 | 104.00 | 104.00 | 101.60 | 102.40 | 99.828 | 4,340 |
| 2024-06-07 | 99.800 | 104.40 | 98.900 | 102.20 | 99.633 | 5,235 |
| 2024-06-06 | 99.400 | 99.800 | 98.300 | 99.800 | 97.293 | 1,551 |
| 2024-06-05 | 100.60 | 101.60 | 98.900 | 99.400 | 96.903 | 1,307 |
| 2024-06-04 | 102.60 | 102.80 | 99.100 | 100.60 | 98.073 | 3,389 |
| 2024-06-03 | 102.00 | 105.00 | 100.00 | 103.40 | 99.974 | 2,017 |
| 2024-05-31 | 102.20 | 102.80 | 101.80 | 102.00 | 98.620 | 1,335 |
| 2024-05-30 | 101.60 | 103.20 | 100.60 | 101.60 | 98.234 | 1,324 |
| 2024-05-29 | 101.00 | 102.20 | 100.80 | 101.60 | 98.234 | 2,205 |
| 2024-05-28 | 104.00 | 105.00 | 101.60 | 101.60 | 98.234 | 3,195 |
| 2024-05-27 | 105.00 | 105.80 | 103.80 | 104.00 | 100.55 | 1,540 |
| 2024-05-24 | 105.00 | 106.00 | 104.20 | 105.00 | 101.52 | 3,039 |
| 2024-05-23 | 102.60 | 105.60 | 102.60 | 105.00 | 101.52 | 3,068 |
| 2024-05-22 | 101.40 | 104.80 | 101.20 | 104.60 | 101.13 | 3,325 |
| 2024-05-21 | 103.20 | 103.60 | 102.00 | 102.00 | 98.620 | 830 |
| 2024-05-20 | 101.00 | 103.00 | 100.60 | 103.00 | 99.587 | 2,096 |
| 2024-05-17 | 99.700 | 101.80 | 99.500 | 101.20 | 97.847 | 3,146 |
| 2024-05-16 | 100.00 | 100.40 | 98.600 | 99.300 | 96.010 | 941 |
| 2024-05-15 | 99.500 | 100.60 | 99.100 | 100.00 | 96.687 | 1,601 |
| 2024-05-14 | 97.600 | 99.000 | 97.600 | 99.000 | 95.720 | 1,050 |
| 2024-05-13 | 98.500 | 98.700 | 96.800 | 97.600 | 94.366 | 1,369 |
| 2024-05-10 | 98.200 | 98.500 | 96.800 | 98.100 | 94.850 | 1,537 |
| 2024-05-09 | 96.300 | 98.000 | 95.600 | 97.500 | 94.270 | 1,156 |
| 2024-05-08 | 96.000 | 96.000 | 95.000 | 95.000 | 91.852 | 1,057 |
| 2024-05-07 | 94.800 | 95.300 | 93.800 | 95.300 | 92.142 | 5,764 |
| 2024-05-06 | 94.800 | 95.500 | 94.200 | 94.200 | 91.079 | 1,306 |
| 2024-05-03 | 96.000 | 96.000 | 94.200 | 94.600 | 91.466 | 668 |
| 2024-05-02 | 94.000 | 96.100 | 94.000 | 95.600 | 92.433 | 2,937 |
| 2024-04-30 | 97.600 | 97.900 | 92.600 | 94.300 | 91.176 | 9,621 |
| 2024-04-29 | 99.100 | 100.00 | 97.900 | 98.500 | 95.236 | 2,255 |
| 2024-04-26 | 97.300 | 100.00 | 97.300 | 99.600 | 96.300 | 1,805 |
| 2024-04-25 | 99.900 | 99.900 | 97.400 | 98.000 | 94.753 | 4,536 |
| 2024-04-24 | 99.500 | 100.20 | 99.000 | 99.900 | 96.590 | 3,388 |
| 2024-04-23 | 97.800 | 98.900 | 97.700 | 98.900 | 95.623 | 4,256 |
| 2024-04-22 | 96.100 | 97.700 | 95.900 | 97.700 | 94.463 | 2,193 |
| 2024-04-19 | 94.600 | 96.100 | 94.500 | 96.100 | 92.916 | 1,014 |
| 2024-04-18 | 97.800 | 97.800 | 94.500 | 94.500 | 91.369 | 1,760 |
| 2024-04-17 | 97.000 | 98.300 | 96.600 | 97.800 | 94.560 | 17,816 |
| 2024-04-16 | 97.000 | 97.000 | 96.000 | 96.600 | 93.399 | 4,570 |
| 2024-04-15 | 94.000 | 97.400 | 93.200 | 97.300 | 94.076 | 7,563 |
| 2024-04-12 | 97.000 | 97.500 | 95.600 | 95.800 | 92.626 | 4,250 |
| 2024-04-11 | 95.300 | 97.000 | 95.100 | 97.000 | 93.786 | 1,525 |
| 2024-04-10 | 96.400 | 96.600 | 95.100 | 95.500 | 92.336 | 1,691 |
| 2024-04-09 | 97.100 | 97.700 | 95.400 | 96.400 | 93.206 | 6,557 |
| 2024-04-08 | 95.800 | 97.800 | 95.800 | 97.100 | 93.883 | 2,001 |
| 2024-04-05 | 95.400 | 96.500 | 95.000 | 96.300 | 93.109 | 1,513 |
| 2024-04-04 | 96.900 | 97.100 | 95.700 | 96.400 | 93.206 | 2,246 |
| 2024-04-03 | 97.600 | 98.200 | 96.800 | 96.900 | 93.689 | 6,242 |
| 2024-04-02 | 99.800 | 99.800 | 97.400 | 97.600 | 94.366 | 3,342 |
| 2024-03-28 | 100.60 | 100.60 | 96.800 | 99.500 | 96.203 | 4,463 |
| 2024-03-27 | 99.100 | 100.40 | 97.500 | 99.900 | 96.590 | 5,935 |
| 2024-03-26 | 99.000 | 100.40 | 97.900 | 99.200 | 95.913 | 2,637 |
| 2024-03-25 | 100.20 | 102.80 | 96.700 | 99.000 | 95.720 | 9,818 |
| 2024-03-22 | 98.800 | 101.00 | 96.200 | 100.60 | 97.267 | 4,607 |
| 2024-03-21 | 98.500 | 101.00 | 97.800 | 98.500 | 95.236 | 5,506 |
| 2024-03-20 | 101.60 | 101.80 | 97.000 | 97.000 | 93.786 | 6,487 |
| 2024-03-19 | 105.20 | 105.40 | 103.00 | 103.00 | 99.587 | 4,257 |
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.