Vetoquinol historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	123.00	123.20	121.00	122.40	117.27	1,008
2022-07-27	124.80	125.00	122.00	122.00	116.89	1,286
2022-07-26	123.60	125.80	122.40	124.60	119.38	2,873
2022-07-25	123.80	125.60	122.40	123.60	118.42	1,263
2022-07-22	127.00	127.00	124.00	124.40	119.19	1,042
2022-07-21	122.80	126.40	122.00	126.40	121.10	2,760
2022-07-20	125.80	125.80	122.00	122.80	117.65	2,265
2022-07-19	126.00	127.80	123.20	125.00	119.76	4,873
2022-07-18	125.00	126.60	121.80	126.00	120.72	3,078
2022-07-15	118.80	124.40	118.80	124.40	119.19	1,706
2022-07-14	120.40	120.40	118.00	118.80	113.82	809
2022-07-13	123.40	123.40	118.80	119.80	114.78	3,602
2022-07-12	124.00	124.00	122.00	122.60	117.46	1,646
2022-07-11	120.00	123.80	119.00	123.80	118.61	2,850
2022-07-08	117.80	120.20	116.80	119.20	114.20	1,527
2022-07-07	115.20	119.60	115.20	117.00	112.10	5,907
2022-07-06	110.20	115.20	110.20	115.00	110.18	6,922
2022-07-05	115.00	115.00	110.60	110.60	105.96	2,442
2022-07-04	114.20	116.20	113.60	114.40	109.61	2,437
2022-07-01	116.80	116.80	113.00	114.80	109.99	2,297
2022-06-30	117.00	117.00	114.60	116.80	111.90	1,039
2022-06-29	118.00	118.00	114.20	116.00	111.14	1,266
2022-06-28	118.40	119.20	116.80	117.60	112.67	1,206
2022-06-27	115.80	119.00	115.80	118.60	113.63	1,634
2022-06-24	116.60	116.60	114.60	116.60	111.71	2,246
2022-06-23	114.60	117.00	112.20	116.00	111.14	2,031
2022-06-22	112.40	114.60	110.80	114.60	109.80	1,404
2022-06-21	110.20	113.60	110.20	112.40	107.69	1,963
2022-06-20	110.00	111.20	109.20	110.00	105.39	2,444
2022-06-17	110.00	114.80	110.00	110.40	105.77	5,121
2022-06-16	113.40	113.40	109.00	110.60	105.96	2,478
2022-06-15	110.20	113.40	110.20	113.40	108.65	1,665
2022-06-14	112.80	113.00	109.40	110.20	105.58	2,823
2022-06-13	114.00	114.80	111.80	113.20	108.46	1,917
2022-06-10	118.40	118.60	114.40	115.80	110.95	2,516
2022-06-09	118.40	119.40	117.00	119.00	114.01	1,606
2022-06-08	118.20	118.80	117.00	117.80	112.86	1,930
2022-06-07	119.40	120.20	117.80	117.80	112.86	3,654
2022-06-06	118.20	120.00	117.40	119.40	114.40	2,860
2022-06-03	117.20	120.40	117.20	119.20	114.20	3,331
2022-06-02	120.60	121.60	117.80	118.00	112.29	2,943
2022-06-01	124.60	124.80	120.80	120.80	114.95	2,491
2022-05-31	126.80	127.20	124.00	124.40	118.38	2,504
2022-05-30	124.60	127.80	124.40	126.80	120.66	1,954
2022-05-27	124.00	125.00	123.00	125.00	118.95	2,711
2022-05-26	124.60	124.60	123.00	124.00	118.00	954
2022-05-25	125.00	125.00	123.00	124.80	118.76	2,358
2022-05-24	125.40	125.80	123.20	125.00	118.95	1,127
2022-05-23	127.00	127.40	125.00	125.00	118.95	674
2022-05-20	125.80	128.00	125.40	126.80	120.66	773
2022-05-19	124.60	126.20	121.80	126.20	120.09	1,813
2022-05-18	124.00	124.60	122.00	124.60	118.57	2,000
2022-05-17	121.00	124.60	120.80	124.60	118.57	1,231
2022-05-16	120.00	121.00	117.80	121.00	115.14	1,827
2022-05-13	115.40	120.60	115.40	120.60	114.76	1,586
2022-05-12	117.00	117.00	112.60	115.40	109.81	1,953
2022-05-11	117.00	118.00	114.80	118.00	112.29	1,914
2022-05-10	115.20	117.80	114.40	116.80	111.15	2,472
2022-05-09	119.20	119.20	114.40	116.00	110.38	2,107
2022-05-06	122.00	122.00	118.00	119.00	113.24	4,852

← NewerPage 19 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.