Vetoquinol historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	83.500	85.600	82.800	85.600	82.012	1,693
2022-10-19	84.000	84.000	82.300	83.200	79.713	1,201
2022-10-18	87.500	87.800	83.400	84.100	80.575	2,780
2022-10-17	85.400	87.600	84.200	87.600	83.928	1,806
2022-10-14	86.300	88.800	85.400	85.400	81.821	5,201
2022-10-13	81.600	86.800	80.400	86.700	83.066	5,117
2022-10-12	86.900	86.900	82.000	82.000	78.563	4,257
2022-10-11	86.000	86.600	85.500	86.100	82.491	3,642
2022-10-10	86.000	86.400	85.000	85.900	82.300	2,564
2022-10-07	85.200	86.600	84.300	85.600	82.012	5,158
2022-10-06	85.000	86.300	84.000	85.100	81.533	2,516
2022-10-05	84.900	85.600	83.400	83.700	80.192	2,241
2022-10-04	79.400	85.000	79.400	85.000	81.437	6,342
2022-10-03	80.200	81.000	78.700	79.400	76.072	4,012
2022-09-30	79.300	82.300	79.300	80.000	76.647	2,490
2022-09-29	80.400	80.400	78.100	79.200	75.881	2,005
2022-09-28	78.400	81.100	77.600	79.700	76.360	1,989
2022-09-27	77.000	80.300	77.000	78.300	75.018	3,510
2022-09-26	81.500	83.200	77.300	77.400	74.156	5,225
2022-09-23	82.200	82.400	80.500	81.700	78.276	2,740
2022-09-22	83.900	84.300	81.800	81.800	78.372	4,239
2022-09-21	83.300	84.500	80.700	84.500	80.958	2,712
2022-09-20	80.500	85.000	80.500	83.300	79.809	6,021
2022-09-19	86.000	88.200	79.800	81.200	77.797	11,956
2022-09-16	95.000	97.300	86.000	86.000	82.396	13,422
2022-09-15	107.60	107.60	103.80	104.80	100.41	1,502
2022-09-14	110.00	110.40	106.60	106.60	102.13	1,412
2022-09-13	112.60	113.60	109.60	109.80	105.20	1,577
2022-09-12	113.00	113.80	113.00	113.00	108.26	544
2022-09-09	113.60	115.20	112.80	113.60	108.84	1,976
2022-09-08	111.00	113.00	111.00	112.80	108.07	3,319
2022-09-07	111.00	113.20	110.80	110.80	106.16	350
2022-09-06	113.00	113.80	112.20	113.20	108.46	364
2022-09-05	113.00	114.00	111.40	113.20	108.46	1,030
2022-09-02	113.00	115.60	113.00	114.40	109.61	892
2022-09-01	115.20	115.40	112.80	113.00	108.26	951
2022-08-31	116.40	116.40	115.40	115.60	110.75	692
2022-08-30	115.20	117.80	114.80	116.40	111.52	1,672
2022-08-29	115.60	115.80	114.00	115.20	110.37	1,425
2022-08-26	118.00	118.60	115.60	116.20	111.33	1,128
2022-08-25	118.00	119.40	117.40	118.00	113.05	1,712
2022-08-24	118.60	118.60	117.20	117.80	112.86	717
2022-08-23	119.60	120.40	116.40	118.00	113.05	1,850
2022-08-22	125.00	125.40	121.00	121.00	115.93	1,704
2022-08-19	126.60	128.00	125.20	125.20	119.95	1,042
2022-08-18	127.60	127.80	126.40	127.80	122.44	1,072
2022-08-17	124.20	126.40	124.20	126.00	120.72	876
2022-08-16	125.60	126.00	124.00	124.00	118.80	339
2022-08-15	122.20	125.60	122.20	124.00	118.80	1,017
2022-08-12	122.20	124.20	122.20	122.80	117.65	513
2022-08-11	124.20	124.20	122.00	122.00	116.89	598
2022-08-10	123.20	124.20	121.60	124.00	118.80	882
2022-08-09	124.20	124.40	122.40	122.40	117.27	472
2022-08-08	123.00	125.60	123.00	124.20	118.99	955
2022-08-05	125.60	126.60	123.00	123.20	118.04	1,623
2022-08-04	124.20	125.80	124.00	124.20	118.99	559
2022-08-03	122.20	124.20	122.20	124.20	118.99	728
2022-08-02	122.20	122.60	120.60	122.20	117.08	1,052
2022-08-01	122.00	123.80	121.80	123.20	118.04	1,138
2022-07-29	122.60	124.60	122.00	122.60	117.46	966

← NewerPage 18 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.