Vetoquinol historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	98.400	98.600	97.700	97.700	93.605	2,395
2023-01-12	95.600	97.700	95.500	97.600	93.509	4,820
2023-01-11	94.600	95.900	94.400	95.300	91.306	2,953
2023-01-10	92.800	94.500	92.800	94.000	90.060	3,472
2023-01-09	92.000	93.200	91.900	92.800	88.911	1,178
2023-01-06	91.400	91.800	90.300	91.800	87.952	1,013
2023-01-05	91.600	93.200	90.100	91.100	87.282	2,308
2023-01-04	88.700	91.700	88.700	91.200	87.378	16,108
2023-01-03	89.200	90.300	88.500	88.800	85.078	1,586
2023-01-02	87.900	90.000	87.900	89.500	85.749	1,193
2022-12-30	87.500	88.000	86.800	87.600	83.928	826
2022-12-29	86.200	87.600	85.600	87.500	83.833	954
2022-12-28	87.000	87.000	85.400	85.800	82.204	505
2022-12-27	87.300	87.900	86.700	86.700	83.066	764
2022-12-23	86.700	87.900	86.700	87.200	83.545	1,150
2022-12-22	86.800	87.300	85.200	86.700	83.066	693
2022-12-21	86.000	87.200	86.000	86.800	83.162	711
2022-12-20	86.600	86.600	85.500	85.900	82.300	1,955
2022-12-19	86.200	86.600	85.800	86.600	82.970	1,967
2022-12-16	87.800	87.800	84.200	86.600	82.970	5,570
2022-12-15	87.300	87.900	86.100	87.900	84.216	2,680
2022-12-14	86.700	87.200	85.400	87.200	83.545	2,058
2022-12-13	85.200	88.300	84.700	86.600	82.970	3,617
2022-12-12	85.000	85.000	83.800	84.600	81.054	788
2022-12-09	83.900	85.200	83.400	85.200	81.629	2,363
2022-12-08	83.900	84.200	82.700	83.900	80.384	1,186
2022-12-07	84.800	84.800	83.600	83.900	80.384	1,571
2022-12-06	87.500	87.500	84.300	84.500	80.958	2,028
2022-12-05	86.200	88.000	86.000	87.200	83.545	2,615
2022-12-02	85.200	87.100	84.900	86.100	82.491	3,164
2022-12-01	86.600	87.500	85.200	85.200	81.629	2,062
2022-11-30	84.500	86.300	83.600	85.600	82.012	2,310
2022-11-29	88.000	88.000	84.700	84.800	81.246	5,689
2022-11-28	91.400	91.400	87.300	87.700	84.024	2,602
2022-11-25	90.500	91.900	89.900	91.600	87.761	2,455
2022-11-24	86.700	90.600	86.200	90.500	86.707	2,818
2022-11-23	87.200	87.500	85.400	86.500	82.875	839
2022-11-22	85.900	87.000	85.400	86.700	83.066	974
2022-11-21	86.800	87.000	83.500	85.800	82.204	3,050
2022-11-18	83.800	86.500	83.500	86.500	82.875	8,572
2022-11-17	87.100	87.100	83.300	83.300	79.809	2,076
2022-11-16	86.900	87.200	84.600	87.000	83.354	3,253
2022-11-15	89.500	89.500	86.000	86.600	82.970	2,760
2022-11-14	88.100	89.500	87.900	89.500	85.749	1,121
2022-11-11	87.600	89.200	87.600	88.500	84.791	757
2022-11-10	85.900	87.800	84.300	87.600	83.928	1,106
2022-11-09	87.200	87.200	84.600	85.800	82.204	1,277
2022-11-08	85.900	87.100	85.200	87.000	83.354	981
2022-11-07	84.400	87.400	84.400	85.800	82.204	1,307
2022-11-04	83.700	85.200	83.100	84.300	80.767	2,726
2022-11-03	83.200	83.700	81.900	83.500	80.000	2,051
2022-11-02	85.000	85.000	83.100	83.200	79.713	2,014
2022-11-01	84.300	86.200	84.300	85.000	81.437	1,023
2022-10-31	85.000	85.400	83.700	84.100	80.575	1,851
2022-10-28	85.800	85.800	82.800	84.400	80.863	879
2022-10-27	85.800	87.700	83.300	85.300	81.725	4,092
2022-10-26	84.600	85.800	84.000	85.800	82.204	3,309
2022-10-25	84.500	84.800	83.300	84.100	80.575	1,395
2022-10-24	85.000	85.600	83.800	84.500	80.958	1,588
2022-10-21	85.600	86.800	84.300	85.200	81.629	3,540

← NewerPage 17 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.