VIEL & Cie société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	17.120	17.220	16.780	17.040	17.040	14,485
2026-10-16	17.820	17.830	17.280	17.300	17.300	7,871
2026-10-15	17.380	17.740	17.200	17.720	17.720	10,960
2026-10-14	18.360	18.360	17.380	17.480	17.480	8,212
2026-10-13	18.420	18.420	17.600	17.780	17.780	6,504
2026-10-12	18.100	18.100	17.600	17.880	17.880	8,664
2026-10-09	17.600	18.120	17.600	18.020	18.020	7,632
2026-10-08	17.200	17.600	16.740	17.520	17.520	27,377
2026-10-07	18.000	18.000	17.140	17.200	17.200	16,447
2026-10-06	18.300	18.440	17.980	18.120	18.120	8,893
2026-10-05	18.100	18.420	18.100	18.300	18.300	6,215
2026-10-02	18.320	18.500	18.180	18.240	18.240	5,818
2026-10-01	18.900	18.900	18.300	18.320	18.320	10,552
2026-09-30	18.600	18.940	18.600	18.720	18.720	7,781
2026-09-29	18.680	18.980	18.520	18.520	18.520	7,013
2026-09-28	19.180	19.180	18.700	18.700	18.700	10,305
2026-09-25	18.800	18.980	18.640	18.740	18.740	8,724
2026-09-24	18.800	18.880	18.620	18.620	18.620	8,813
2026-09-23	18.860	19.040	18.600	18.820	18.820	7,595
2026-09-22	19.320	19.340	18.860	18.860	18.860	9,874
2026-09-21	19.200	19.340	19.000	19.260	19.260	6,422
2026-09-18	19.320	19.360	19.100	19.100	19.100	8,446
2026-09-17	19.320	19.500	19.100	19.380	19.380	10,865
2026-09-16	19.000	19.300	18.960	19.180	19.180	9,368
2026-09-15	18.920	19.200	18.900	19.060	19.060	10,677
2026-09-14	19.340	19.340	18.860	18.980	18.980	11,858
2026-09-11	19.500	19.580	19.240	19.400	19.400	13,424
2026-09-10	19.740	19.740	19.500	19.500	19.500	8,810
2026-09-09	19.820	19.840	19.500	19.500	19.500	26,134
2026-09-08	19.840	19.900	19.760	19.880	19.880	7,465
2026-09-07	19.820	19.880	19.580	19.860	19.860	24,483
2026-09-04	19.140	19.820	19.040	19.820	19.820	34,673
2026-09-03	18.860	19.260	18.840	18.940	18.940	5,548
2026-09-02	19.140	19.140	18.820	18.920	18.920	6,769
2026-09-01	18.980	19.100	18.920	19.080	19.080	4,381
2026-08-31	18.960	19.300	18.960	18.980	18.980	12,800
2026-08-28	19.000	19.180	18.740	18.940	18.940	12,899
2026-08-27	18.760	18.980	18.720	18.720	18.720	4,885
2026-08-26	18.800	18.980	18.660	18.760	18.760	11,253
2026-08-25	19.200	19.200	18.800	18.800	18.800	12,939
2026-08-24	19.420	19.440	18.940	19.000	19.000	12,186
2026-08-21	19.120	19.420	18.880	19.380	19.380	11,764
2026-08-20	19.240	19.380	19.080	19.100	19.100	5,664
2026-08-19	19.040	19.280	18.960	19.200	19.200	7,512
2026-08-18	19.000	19.140	18.900	18.980	18.980	7,233
2026-08-17	19.000	19.180	18.880	18.960	18.960	8,053
2026-08-14	19.000	19.000	18.720	19.000	19.000	3,881
2026-08-13	18.900	19.120	18.780	18.860	18.860	4,116
2026-08-12	19.100	19.280	18.860	18.900	18.900	10,536
2026-08-11	19.200	19.280	19.100	19.100	19.100	9,761
2026-08-10	19.100	19.300	19.100	19.120	19.120	11,417
2026-08-07	19.120	19.160	19.000	19.100	19.100	2,086
2026-08-06	19.000	19.300	19.000	19.160	19.160	6,247
2026-08-05	19.200	19.260	19.080	19.100	19.100	5,815
2026-08-04	18.740	19.160	18.700	19.120	19.120	3,227
2026-08-03	18.940	19.360	18.600	18.680	18.680	16,131
2026-07-31	18.900	19.060	18.900	18.900	18.900	10,504
2026-07-30	18.840	19.160	18.680	18.680	18.680	13,705
2026-07-29	18.780	18.840	18.620	18.800	18.800	11,680
2026-07-28	18.760	18.840	18.500	18.780	18.780	11,592

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	0.5400 EUR
2025-06-16	0.4700 EUR
2024-06-13	0.4000 EUR
2023-06-19	0.3500 EUR
2022-06-15	0.3000 EUR
2021-06-14	0.2800 EUR
2020-06-15	0.2500 EUR
2019-06-13	0.2500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.