Vetoquinol historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	86.200	86.200	85.000	85.000	81.437	2,730
2023-04-06	86.900	86.900	85.100	85.700	82.108	1,323
2023-04-05	85.400	86.000	85.200	86.000	82.396	1,998
2023-04-04	86.100	86.100	84.700	85.200	81.629	1,459
2023-04-03	88.100	88.800	85.400	85.400	81.821	1,532
2023-03-31	88.200	88.800	87.100	88.500	84.791	5,110
2023-03-30	85.100	87.800	85.100	87.400	83.737	3,189
2023-03-29	84.900	85.100	84.300	84.600	81.054	1,595
2023-03-28	85.500	85.500	84.100	84.900	81.342	1,026
2023-03-27	85.300	85.900	83.200	84.900	81.342	3,330
2023-03-24	79.700	85.400	79.700	85.400	81.821	5,932
2023-03-23	80.500	80.500	77.600	79.700	76.360	3,257
2023-03-22	80.700	81.200	80.100	80.500	77.126	4,968
2023-03-21	79.200	81.500	79.200	80.700	77.318	3,041
2023-03-20	78.600	79.400	77.700	79.100	75.785	1,266
2023-03-17	81.400	81.800	78.600	78.600	75.306	3,992
2023-03-16	78.700	81.000	78.700	81.000	77.605	2,431
2023-03-15	80.200	80.200	78.000	78.100	74.827	2,667
2023-03-14	78.400	80.200	78.400	80.100	76.743	1,590
2023-03-13	79.800	80.000	77.500	78.400	75.114	6,984
2023-03-10	79.600	80.000	78.900	79.800	76.455	3,144
2023-03-09	81.000	81.000	79.300	79.700	76.360	1,281
2023-03-08	80.200	81.000	79.400	80.700	77.318	1,505
2023-03-07	80.900	81.900	80.000	80.200	76.839	1,961
2023-03-06	81.100	81.900	80.000	80.900	77.509	2,304
2023-03-03	80.500	81.100	79.800	80.800	77.413	2,758
2023-03-02	80.100	80.700	79.600	80.300	76.934	2,200
2023-03-01	80.300	80.300	79.000	80.100	76.743	1,891
2023-02-28	80.300	80.500	79.400	80.300	76.934	1,722
2023-02-27	81.100	81.100	80.000	80.000	76.647	2,364
2023-02-24	82.000	82.200	80.500	80.500	77.126	1,656
2023-02-23	82.100	82.500	81.100	81.700	78.276	1,044
2023-02-22	82.100	82.100	80.000	81.300	77.893	2,342
2023-02-21	83.100	83.600	81.300	81.300	77.893	2,146
2023-02-20	81.000	83.200	81.000	83.200	79.713	2,708
2023-02-17	79.600	81.300	79.400	80.700	77.318	10,034
2023-02-16	83.500	83.500	79.100	79.200	75.881	12,123
2023-02-15	83.300	83.800	82.800	82.800	79.330	2,801
2023-02-14	84.800	84.800	83.300	83.300	79.809	4,062
2023-02-13	84.400	84.400	83.300	83.900	80.384	1,246
2023-02-10	85.000	85.000	83.300	84.400	80.863	3,112
2023-02-09	85.700	86.000	84.500	85.000	81.437	2,888
2023-02-08	85.000	86.900	85.000	85.600	82.012	2,167
2023-02-07	85.600	85.800	84.300	84.900	81.342	1,509
2023-02-06	86.800	86.800	84.800	85.600	82.012	3,134
2023-02-03	85.900	86.800	84.200	86.800	83.162	3,453
2023-02-02	84.900	85.800	83.700	85.300	81.725	9,723
2023-02-01	85.300	86.300	84.000	84.700	81.150	2,543
2023-01-31	87.000	87.200	85.300	85.300	81.725	1,486
2023-01-30	87.900	87.900	86.400	87.000	83.354	2,322
2023-01-27	86.000	88.600	86.000	88.000	84.312	4,912
2023-01-26	86.200	88.400	86.000	86.000	82.396	5,138
2023-01-25	86.200	87.000	84.200	86.400	82.779	5,348
2023-01-24	86.500	87.200	86.300	86.600	82.970	2,246
2023-01-23	86.500	87.700	85.700	86.500	82.875	5,767
2023-01-20	89.100	90.600	86.300	86.500	82.875	5,344
2023-01-19	92.000	92.000	85.800	89.000	85.270	22,042
2023-01-18	97.400	97.400	96.000	96.000	91.976	2,274
2023-01-17	96.600	97.000	95.500	96.800	92.743	3,774
2023-01-16	98.000	98.000	95.400	96.700	92.647	1,943

← NewerPage 16 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.