VIEL & Cie société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	10.300	10.300	10.250	10.300	9.710	5,175
2024-09-04	10.300	10.300	10.100	10.300	9.710	2,934
2024-09-03	10.250	10.300	10.150	10.300	9.710	5,524
2024-09-02	10.150	10.250	10.150	10.250	9.663	43,059
2024-08-30	10.050	10.200	10.000	10.150	9.569	5,147
2024-08-29	9.980	10.000	9.940	10.000	9.427	1,827
2024-08-28	9.980	9.980	9.940	9.980	9.409	1,410
2024-08-27	9.980	10.000	9.940	9.980	9.409	1,969
2024-08-26	9.960	10.000	9.940	9.980	9.409	9,213
2024-08-23	9.860	10.000	9.800	9.960	9.390	9,888
2024-08-22	10.000	10.000	9.740	9.860	9.295	10,369
2024-08-21	9.920	9.980	9.920	9.980	9.409	2,748
2024-08-20	9.920	10.000	9.920	9.920	9.352	2,856
2024-08-19	9.900	9.960	9.820	9.920	9.352	5,698
2024-08-16	9.960	9.960	9.820	9.880	9.314	3,882
2024-08-15	9.880	9.940	9.880	9.940	9.371	1,795
2024-08-14	9.900	9.920	9.900	9.900	9.333	6,638
2024-08-13	9.960	10.000	9.940	9.980	9.409	3,610
2024-08-12	9.980	10.000	9.940	10.000	9.427	6,005
2024-08-09	9.900	9.900	9.820	9.900	9.333	2,347
2024-08-08	9.820	9.900	9.740	9.900	9.333	4,334
2024-08-07	9.800	9.860	9.740	9.840	9.277	2,979
2024-08-06	9.660	9.700	9.660	9.700	9.145	3,659
2024-08-05	9.900	9.960	9.340	9.600	9.050	14,397
2024-08-02	10.000	10.000	9.900	9.980	9.409	1,903
2024-08-01	9.960	10.050	9.880	9.980	9.409	6,620
2024-07-31	10.000	10.100	9.920	10.050	9.475	6,348
2024-07-30	9.940	10.000	9.940	9.980	9.409	2,220
2024-07-29	9.940	10.000	9.940	9.980	9.409	8,190
2024-07-26	9.960	10.000	9.800	10.000	9.427	10,372
2024-07-25	9.920	9.920	9.860	9.880	9.314	6,878
2024-07-24	9.920	9.920	9.900	9.920	9.352	2,224
2024-07-23	9.920	9.940	9.840	9.940	9.371	7,085
2024-07-22	9.940	9.940	9.860	9.920	9.352	2,409
2024-07-19	9.920	9.940	9.880	9.940	9.371	2,846
2024-07-18	9.960	9.960	9.840	9.940	9.371	4,312
2024-07-17	9.980	9.980	9.900	9.900	9.333	2,101
2024-07-16	10.000	10.000	9.920	9.940	9.371	3,745
2024-07-15	9.980	10.000	9.860	10.000	9.427	6,217
2024-07-12	10.100	10.100	9.940	10.000	9.427	5,325
2024-07-11	10.100	10.100	10.000	10.100	9.522	2,449
2024-07-10	10.100	10.100	9.900	10.100	9.522	2,318
2024-07-09	10.000	10.150	9.940	10.100	9.522	5,296
2024-07-08	10.000	10.000	9.960	10.000	9.427	5,253
2024-07-05	9.980	9.980	9.880	9.980	9.409	2,665
2024-07-04	10.000	10.000	9.960	9.980	9.409	2,674
2024-07-03	9.900	10.000	9.900	10.000	9.427	5,194
2024-07-02	9.900	9.900	9.880	9.900	9.333	3,825
2024-07-01	9.940	9.980	9.840	9.900	9.333	3,542
2024-06-28	9.820	9.900	9.200	9.860	9.295	16,678
2024-06-27	9.980	10.000	9.720	9.820	9.258	3,017
2024-06-26	10.200	10.200	9.900	9.980	9.409	2,001
2024-06-25	9.760	10.150	9.720	10.000	9.427	49,888
2024-06-24	9.660	9.820	9.540	9.760	9.201	7,768
2024-06-21	9.540	9.840	9.540	9.800	9.239	4,269
2024-06-20	9.100	9.720	9.100	9.720	9.164	8,498
2024-06-19	9.800	10.250	9.800	9.900	9.333	9,040
2024-06-18	9.500	9.880	9.500	9.800	9.239	4,938
2024-06-17	9.300	9.720	9.300	9.480	8.937	3,446
2024-06-14	9.900	9.900	9.100	9.580	9.032	11,259

← NewerPage 10 of 22 · 1,280 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.