Vetoquinol historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	104.00	106.00	102.80	105.40	101.91	1,757
2024-03-15	104.80	104.80	103.60	103.60	100.17	1,296
2024-03-14	103.80	104.80	103.20	104.20	100.75	4,032
2024-03-13	106.00	106.20	103.40	104.00	100.55	973
2024-03-12	104.40	106.20	104.40	106.00	102.49	1,893
2024-03-11	104.60	105.20	101.40	104.20	100.75	3,182
2024-03-08	103.00	105.00	102.80	104.60	101.13	4,411
2024-03-07	102.40	103.20	102.00	103.00	99.587	1,700
2024-03-06	102.40	102.60	100.60	102.60	99.201	763
2024-03-05	103.00	103.40	101.60	101.80	98.427	1,676
2024-03-04	100.40	103.60	100.40	102.40	99.007	2,327
2024-03-01	100.80	101.20	98.500	100.40	97.073	1,827
2024-02-29	101.60	101.60	99.700	100.80	97.460	2,994
2024-02-28	99.900	102.00	98.900	100.80	97.460	2,078
2024-02-27	98.400	100.20	97.100	99.900	96.590	3,657
2024-02-26	99.200	99.700	97.500	98.400	95.140	1,932
2024-02-23	100.40	100.60	99.800	100.20	96.880	1,670
2024-02-22	100.80	101.20	99.800	100.60	97.267	2,080
2024-02-21	100.20	100.80	99.200	100.80	97.460	1,356
2024-02-20	99.900	102.20	99.400	100.20	96.880	2,682
2024-02-19	101.00	101.00	98.500	99.900	96.590	2,420
2024-02-16	101.00	101.00	100.20	101.00	97.654	1,064
2024-02-15	102.20	102.20	100.20	101.00	97.654	1,370
2024-02-14	101.40	102.80	100.60	102.00	98.620	3,063
2024-02-13	103.20	103.20	101.40	102.20	98.814	1,393
2024-02-12	100.80	103.80	100.20	103.20	99.781	3,112
2024-02-09	101.40	102.00	100.40	100.80	97.460	2,249
2024-02-08	103.80	103.80	101.40	101.40	98.040	1,727
2024-02-07	104.80	105.60	103.00	103.00	99.587	841
2024-02-06	104.60	105.60	104.40	104.80	101.33	1,222
2024-02-05	102.40	105.20	102.40	104.60	101.13	1,499
2024-02-02	105.20	105.80	102.40	102.40	99.007	2,576
2024-02-01	106.80	106.80	104.40	105.20	101.71	2,433
2024-01-31	105.40	106.80	105.20	106.60	103.07	1,783
2024-01-30	104.60	106.80	104.20	105.60	102.10	2,687
2024-01-29	103.00	103.80	102.00	103.60	100.17	2,576
2024-01-26	101.00	102.60	100.60	102.00	98.620	3,277
2024-01-25	106.60	106.60	98.000	101.00	97.654	14,126
2024-01-24	109.60	110.00	107.60	108.80	105.20	1,285
2024-01-23	108.00	109.00	106.20	109.00	105.39	1,286
2024-01-22	106.40	108.60	106.00	108.00	104.42	1,845
2024-01-19	105.60	106.80	105.40	106.40	102.87	320
2024-01-18	104.40	106.60	103.80	105.40	101.91	22,170
2024-01-17	101.80	104.60	101.80	104.40	100.94	1,899
2024-01-16	104.40	104.60	101.40	101.80	98.427	1,496
2024-01-15	104.20	104.60	102.60	104.60	101.13	820
2024-01-12	102.40	105.20	102.40	104.20	100.75	5,968
2024-01-11	103.00	103.00	102.00	102.40	99.007	1,862
2024-01-10	102.00	103.20	101.80	101.80	98.427	3,090
2024-01-09	100.00	101.80	99.500	101.80	98.427	1,971
2024-01-08	99.600	100.60	99.000	100.00	96.687	1,834
2024-01-05	99.800	99.800	97.500	98.100	94.850	900
2024-01-04	100.40	100.60	98.800	99.400	96.107	1,382
2024-01-03	101.80	102.20	98.800	100.20	96.880	2,791
2024-01-02	102.40	103.40	101.00	102.20	98.814	2,365
2023-12-29	101.40	103.40	101.20	102.40	99.007	4,128
2023-12-28	103.60	103.80	102.40	102.40	99.007	1,136
2023-12-27	102.80	104.80	102.80	103.60	100.17	2,515
2023-12-22	103.00	103.00	100.80	102.80	99.394	2,241
2023-12-21	100.80	102.60	100.80	101.80	98.427	1,978

← NewerPage 12 of 22 · 1,281 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.