Vetoquinol historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	76.700	79.800	76.300	79.200	76.576	4,753
2023-09-26	78.900	78.900	77.000	77.000	74.449	4,847
2023-09-25	80.200	80.200	78.100	78.900	76.286	2,673
2023-09-22	79.300	80.100	79.200	79.700	77.059	979
2023-09-21	80.900	80.900	79.200	79.200	76.576	1,515
2023-09-20	81.000	81.000	79.800	80.000	77.349	2,732
2023-09-19	81.300	81.900	80.200	80.200	77.543	2,648
2023-09-18	82.800	83.200	80.800	80.800	78.123	3,730
2023-09-15	82.600	83.900	82.500	82.800	80.057	1,193
2023-09-14	80.800	82.600	80.800	82.600	79.863	1,846
2023-09-13	81.800	81.800	81.000	81.000	78.316	1,258
2023-09-12	81.400	82.100	81.200	81.600	78.896	1,304
2023-09-11	84.100	84.200	81.100	81.100	78.413	2,567
2023-09-08	86.900	86.900	84.500	84.500	81.700	4,916
2023-09-07	87.500	87.700	87.500	87.500	84.601	149
2023-09-06	88.200	88.200	87.500	87.500	84.601	470
2023-09-05	88.100	88.300	88.000	88.200	85.278	418
2023-09-04	88.200	88.200	87.700	88.200	85.278	504
2023-09-01	88.300	88.300	87.800	88.000	85.084	383
2023-08-31	88.300	88.300	88.000	88.300	85.374	238
2023-08-30	88.900	88.900	87.900	88.200	85.278	965
2023-08-29	90.400	90.400	88.900	89.200	86.245	1,668
2023-08-28	89.900	90.600	89.900	90.400	87.405	262
2023-08-25	89.500	89.900	89.400	89.900	86.921	231
2023-08-24	90.200	90.200	89.100	89.600	86.631	950
2023-08-23	90.400	90.800	89.900	89.900	86.921	1,025
2023-08-22	91.700	91.700	90.100	90.100	87.115	1,040
2023-08-21	91.300	92.000	91.300	91.900	88.855	297
2023-08-18	92.200	92.200	90.500	91.100	88.082	1,050
2023-08-17	90.600	92.400	90.500	92.200	89.145	1,103
2023-08-16	94.600	94.700	91.100	91.800	88.758	1,486
2023-08-15	94.000	94.100	93.300	93.400	90.305	513
2023-08-14	93.300	93.700	93.000	93.000	89.919	388
2023-08-11	93.500	94.400	93.200	93.200	90.112	870
2023-08-10	94.200	94.200	93.100	93.200	90.112	1,164
2023-08-09	93.700	94.200	93.300	93.300	90.209	1,394
2023-08-08	93.000	93.700	92.100	93.000	89.919	1,586
2023-08-07	93.500	93.900	92.600	93.000	89.919	1,513
2023-08-04	91.100	91.400	90.800	91.100	88.082	644
2023-08-03	91.000	91.600	89.700	89.800	86.825	1,179
2023-08-02	91.600	92.000	90.500	91.600	88.565	657
2023-08-01	92.300	92.500	90.500	90.500	87.502	2,820
2023-07-31	93.800	93.800	92.300	92.300	89.242	723
2023-07-28	92.500	94.200	92.000	93.800	90.692	2,586
2023-07-27	91.500	92.600	91.200	92.600	89.532	1,102
2023-07-26	91.000	91.500	90.600	91.100	88.082	3,000
2023-07-25	90.600	91.000	90.200	91.000	87.985	915
2023-07-24	89.900	90.600	89.900	90.400	87.405	927
2023-07-21	89.800	90.300	89.600	89.900	86.921	330
2023-07-20	89.200	90.100	89.200	89.800	86.825	852
2023-07-19	89.400	89.400	88.300	89.100	86.148	2,131
2023-07-18	89.100	89.400	88.100	89.200	86.245	678
2023-07-17	89.800	89.800	88.500	88.700	85.761	998
2023-07-14	89.400	89.800	88.900	89.400	86.438	857
2023-07-13	89.000	89.700	89.000	89.200	86.245	2,078
2023-07-12	88.700	90.400	88.700	89.000	86.051	1,682
2023-07-11	87.300	88.700	87.200	88.700	85.761	1,239
2023-07-10	88.000	88.000	86.500	87.300	84.408	2,008
2023-07-07	89.200	92.400	87.700	87.700	84.794	4,542
2023-07-06	90.400	90.400	88.400	89.000	86.051	2,306

← NewerPage 14 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.