Vetoquinol historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	126.00	126.00	122.20	122.40	116.47	2,991
2022-02-07	125.80	126.60	123.60	124.40	118.38	1,792
2022-02-04	129.20	130.80	125.20	125.20	119.14	3,162
2022-02-03	132.00	132.60	128.00	129.20	122.95	4,286
2022-02-02	133.60	133.60	131.40	132.00	125.61	981
2022-02-01	129.60	133.00	129.60	131.20	124.85	1,990
2022-01-31	126.60	129.80	126.60	129.80	123.52	3,841
2022-01-28	128.40	128.40	125.00	126.00	119.90	3,713
2022-01-27	126.00	128.60	124.00	127.00	120.85	6,705
2022-01-26	127.80	131.00	125.60	127.60	121.42	7,611
2022-01-25	123.40	127.00	123.20	126.20	120.09	7,050
2022-01-24	130.00	130.00	118.60	122.40	116.47	21,553
2022-01-21	135.80	135.80	130.00	131.00	124.66	6,824
2022-01-20	142.80	142.80	135.20	137.00	130.37	4,387
2022-01-19	135.00	141.00	132.20	138.80	132.08	6,532
2022-01-18	141.80	141.80	134.60	134.60	128.08	4,168
2022-01-17	140.40	141.80	138.20	141.80	134.94	2,347
2022-01-14	138.60	141.20	136.20	139.40	132.65	3,859
2022-01-13	142.00	142.60	138.20	138.40	131.70	3,107
2022-01-12	135.00	142.00	134.40	141.40	134.56	6,082
2022-01-11	135.60	135.80	131.00	135.20	128.66	4,051
2022-01-10	130.80	138.00	130.60	134.20	127.70	9,642
2022-01-07	129.40	131.60	127.80	129.80	123.52	2,941
2022-01-06	129.60	129.80	127.60	128.00	121.80	2,637
2022-01-05	131.60	131.60	129.20	129.20	122.95	2,965
2022-01-04	131.20	132.60	130.00	131.80	125.42	3,003
2022-01-03	133.60	133.60	129.80	129.80	123.52	3,492
2021-12-31	132.00	133.40	131.40	132.00	125.61	556
2021-12-30	132.60	134.20	131.00	134.00	127.51	933
2021-12-29	130.60	132.80	127.80	132.80	126.37	4,177
2021-12-28	130.00	131.20	129.40	130.60	124.28	1,741
2021-12-27	132.20	133.20	130.20	130.40	124.09	1,715
2021-12-24	131.60	131.60	130.40	131.40	125.04	357
2021-12-23	132.20	132.80	130.80	131.60	125.23	1,883
2021-12-22	132.20	132.20	131.00	131.40	125.04	1,884
2021-12-21	125.20	130.80	125.20	130.00	123.71	4,999
2021-12-20	127.80	128.80	123.20	127.40	121.23	6,235
2021-12-17	131.00	131.00	129.00	130.00	123.71	2,476
2021-12-16	131.80	132.80	129.40	130.60	124.28	2,212
2021-12-15	129.00	131.00	128.20	131.00	124.66	1,474
2021-12-14	132.20	132.40	128.60	128.60	122.37	2,280
2021-12-13	132.00	133.00	131.00	132.20	125.80	1,579
2021-12-10	134.00	134.00	129.60	131.80	125.42	3,617
2021-12-09	132.20	136.20	132.20	134.00	127.51	3,085
2021-12-08	134.80	134.80	132.00	133.00	126.56	2,744
2021-12-07	131.00	135.00	130.60	133.00	126.56	8,552
2021-12-06	129.00	131.80	127.60	131.00	124.66	5,083
2021-12-03	130.00	130.00	127.00	128.80	122.57	3,895
2021-12-02	132.00	132.00	127.20	127.40	121.23	5,421
2021-12-01	132.00	134.20	130.60	133.00	126.56	3,141
2021-11-30	134.00	134.00	131.00	132.00	125.61	3,620
2021-11-29	133.00	136.00	131.40	133.60	127.13	4,378
2021-11-26	133.00	136.40	132.00	136.00	129.42	6,522
2021-11-25	135.20	137.80	132.00	137.60	130.94	5,787
2021-11-24	140.60	141.00	135.00	136.00	129.42	4,447
2021-11-23	141.00	141.00	138.00	139.20	132.46	6,449
2021-11-22	145.00	146.00	141.00	142.40	135.51	2,378
2021-11-19	145.40	146.40	145.00	145.40	138.36	1,556
2021-11-18	147.00	147.20	145.00	145.60	138.55	1,880
2021-11-17	145.20	153.80	145.20	148.40	141.22	3,803

← NewerPage 21 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.