Vetoquinol historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	78.200	78.900	77.900	78.200	76.236	494
2024-11-27	78.600	78.600	77.800	78.200	76.236	1,077
2024-11-26	78.800	79.200	78.000	78.400	76.431	1,135
2024-11-25	79.300	79.800	78.700	79.000	77.016	1,549
2024-11-22	78.400	80.300	78.400	79.300	77.308	1,140
2024-11-21	79.400	79.400	78.300	78.300	76.333	783
2024-11-20	80.700	81.200	78.900	78.900	76.918	466
2024-11-19	82.100	82.500	80.100	80.500	78.478	3,100
2024-11-18	82.200	82.500	81.800	82.100	80.038	1,056
2024-11-15	83.000	83.400	81.700	82.100	80.038	1,389
2024-11-14	84.500	84.600	83.000	83.000	80.915	853
2024-11-13	84.000	85.000	83.900	84.500	82.377	2,029
2024-11-12	84.200	84.700	83.700	84.000	81.890	2,739
2024-11-11	83.000	84.400	82.900	83.300	81.208	3,139
2024-11-08	80.000	82.600	79.900	82.500	80.428	1,936
2024-11-07	78.300	79.900	78.200	79.800	77.796	1,332
2024-11-06	78.300	79.300	77.900	78.300	76.333	892
2024-11-05	79.500	79.500	78.300	78.300	76.333	1,883
2024-11-04	79.600	80.300	78.900	79.200	77.211	1,163
2024-11-01	80.000	80.200	78.700	79.400	77.406	1,165
2024-10-31	80.200	80.800	78.500	79.900	77.893	4,844
2024-10-30	80.900	80.900	80.200	80.600	78.575	1,289
2024-10-29	82.700	83.300	80.200	80.200	78.186	3,315
2024-10-28	82.300	83.200	82.200	82.700	80.623	1,029
2024-10-25	81.400	82.200	80.700	81.700	79.648	2,421
2024-10-24	83.000	83.300	81.300	81.300	79.258	1,442
2024-10-23	83.700	83.700	81.800	82.500	80.428	1,113
2024-10-22	82.800	83.800	82.000	83.100	81.013	1,124
2024-10-21	83.100	83.800	81.800	82.200	80.135	1,241
2024-10-18	86.500	86.500	83.000	83.100	81.013	1,185
2024-10-17	86.200	86.700	86.000	86.000	83.840	868
2024-10-16	86.400	86.400	85.500	86.000	83.840	1,076
2024-10-15	86.200	86.400	85.800	86.400	84.230	971
2024-10-14	86.000	86.400	85.800	86.000	83.840	754
2024-10-11	86.500	86.600	86.000	86.400	84.230	1,281
2024-10-10	87.300	87.300	86.200	86.400	84.230	1,669
2024-10-09	86.700	87.700	86.200	87.200	85.010	3,321
2024-10-08	85.200	86.600	84.700	85.700	83.547	1,181
2024-10-07	85.200	85.500	84.500	84.600	82.475	1,092
2024-10-04	83.800	85.400	83.800	85.000	82.865	1,838
2024-10-03	85.100	85.100	83.200	83.800	81.695	2,316
2024-10-02	83.800	84.400	83.700	84.000	81.890	1,639
2024-10-01	83.600	84.400	83.200	83.600	81.500	2,983
2024-09-30	84.400	85.400	82.700	83.600	81.500	4,830
2024-09-27	85.300	86.000	84.400	84.400	82.280	1,964
2024-09-26	85.500	86.100	85.000	85.300	83.157	1,085
2024-09-25	84.500	85.500	83.200	84.500	82.377	1,646
2024-09-24	85.500	85.500	84.300	85.300	83.157	1,440
2024-09-23	82.000	85.300	82.000	84.600	82.475	3,021
2024-09-20	82.800	83.500	81.500	81.500	79.453	27,252
2024-09-19	82.700	84.200	82.700	82.800	80.720	1,512
2024-09-18	83.800	84.600	82.700	82.700	80.623	2,265
2024-09-17	83.700	86.600	83.400	83.500	81.403	1,786
2024-09-16	88.800	88.800	82.300	82.600	80.525	5,405
2024-09-13	88.500	90.000	85.600	87.500	85.302	14,945
2024-09-12	94.700	96.000	93.800	94.200	91.834	866
2024-09-11	98.400	98.400	93.800	94.300	91.931	1,636
2024-09-10	94.700	98.400	94.300	96.200	93.784	1,620
2024-09-09	91.800	94.700	91.800	94.300	91.931	715
2024-09-06	92.200	92.400	90.700	91.600	89.299	1,036

← NewerPage 9 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.