Vetoquinol historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	88.600	91.400	88.500	90.400	87.405	4,722
2023-07-04	90.000	90.000	87.400	88.700	85.761	7,265
2023-07-03	91.600	92.400	90.800	92.000	88.952	2,289
2023-06-30	89.600	91.500	89.200	91.400	88.372	1,659
2023-06-29	88.700	89.700	88.700	89.600	86.631	873
2023-06-28	86.600	88.500	86.500	88.300	85.374	1,395
2023-06-27	87.000	88.000	86.500	86.600	83.731	1,412
2023-06-26	88.400	88.400	86.500	87.000	84.117	1,656
2023-06-23	88.700	89.800	88.300	88.300	85.374	1,238
2023-06-22	89.500	89.500	88.000	88.000	85.084	623
2023-06-21	89.500	89.800	88.500	88.900	85.955	727
2023-06-20	90.000	90.000	88.600	89.500	86.535	876
2023-06-19	93.000	93.000	88.500	89.000	86.051	1,314
2023-06-16	89.600	93.500	89.200	91.600	88.565	3,821
2023-06-15	90.400	90.400	89.400	90.000	87.018	1,298
2023-06-14	89.000	90.400	88.600	89.700	86.728	1,784
2023-06-13	90.000	90.300	89.400	89.400	86.438	557
2023-06-12	89.300	90.900	89.300	89.900	86.921	1,482
2023-06-09	88.800	89.400	88.700	89.200	86.245	460
2023-06-08	89.200	89.400	87.900	88.600	85.664	769
2023-06-07	88.600	89.600	88.600	89.200	86.245	1,563
2023-06-06	88.800	88.800	87.800	88.200	85.278	485
2023-06-05	89.500	89.900	87.900	88.600	85.664	920
2023-06-02	87.800	89.100	87.800	89.000	86.051	1,334
2023-06-01	88.600	89.100	87.800	88.100	84.408	1,495
2023-05-31	88.100	89.700	88.000	88.600	84.887	1,218
2023-05-30	89.800	89.900	87.800	88.000	84.312	1,108
2023-05-29	89.500	90.300	89.400	89.700	85.940	803
2023-05-26	88.600	89.500	88.200	89.300	85.557	1,107
2023-05-25	90.600	90.800	87.900	88.100	84.408	1,129
2023-05-24	90.100	90.700	89.400	90.600	86.803	979
2023-05-23	89.700	91.700	89.700	89.900	86.132	1,354
2023-05-22	93.000	93.100	87.000	88.400	84.695	3,058
2023-05-19	94.300	94.300	93.300	93.300	89.390	860
2023-05-18	94.900	94.900	94.100	94.100	90.156	1,702
2023-05-17	94.300	94.600	94.000	94.200	90.252	747
2023-05-16	94.000	94.800	93.400	94.300	90.348	1,244
2023-05-15	94.000	94.000	93.000	93.600	89.677	1,815
2023-05-12	93.400	94.000	92.900	92.900	89.006	1,054
2023-05-11	93.000	93.500	92.800	93.200	89.294	842
2023-05-10	93.000	93.500	92.500	93.000	89.102	1,580
2023-05-09	93.200	93.200	92.300	93.000	89.102	1,029
2023-05-08	94.400	94.500	92.700	93.000	89.102	1,126
2023-05-05	93.600	94.700	92.600	94.000	90.060	2,866
2023-05-04	91.800	93.500	89.800	93.100	89.198	2,975
2023-05-03	90.100	91.800	89.900	91.400	87.569	2,861
2023-05-02	88.900	90.600	88.800	90.100	86.324	1,877
2023-04-28	86.800	88.900	86.800	88.900	85.174	2,849
2023-04-27	84.700	87.300	84.700	87.300	83.641	2,191
2023-04-26	86.000	86.000	84.400	84.700	81.150	3,556
2023-04-25	87.200	87.200	85.600	85.800	82.204	1,527
2023-04-24	87.200	87.300	86.400	87.200	83.545	1,088
2023-04-21	88.300	88.900	86.500	87.300	83.641	4,780
2023-04-20	87.500	88.300	86.200	88.000	84.312	6,364
2023-04-19	86.000	86.900	85.500	86.100	82.491	3,201
2023-04-18	86.700	87.000	86.000	86.000	82.396	2,201
2023-04-17	85.600	87.200	85.100	87.000	83.354	1,910
2023-04-14	85.000	86.700	84.600	85.600	82.012	5,161
2023-04-13	84.700	85.600	84.400	85.000	81.437	3,722
2023-04-12	85.200	85.200	84.300	84.700	81.150	5,866

← NewerPage 15 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.