VIEL & Cie société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	10.200	10.200	9.820	9.840	9.277	5,454
2024-06-12	10.200	10.600	9.700	10.500	9.522	9,512
2024-06-11	10.600	10.700	10.450	10.450	9.476	5,127
2024-06-10	10.550	10.650	10.550	10.600	9.612	4,404
2024-06-07	10.400	10.500	10.400	10.500	9.522	2,138
2024-06-06	10.450	10.450	9.980	10.400	9.431	42,438
2024-06-05	10.600	10.600	10.450	10.450	9.476	2,330
2024-06-04	10.700	10.700	10.400	10.450	9.476	2,008
2024-06-03	10.700	10.700	10.500	10.600	9.612	3,262
2024-05-31	10.700	10.700	10.550	10.650	9.658	4,881
2024-05-30	10.650	10.650	10.500	10.650	9.658	4,023
2024-05-29	10.650	10.650	10.550	10.600	9.612	2,636
2024-05-28	10.700	10.700	10.600	10.600	9.612	3,218
2024-05-27	10.600	10.650	10.550	10.600	9.612	3,109
2024-05-24	10.650	10.700	10.600	10.650	9.658	5,655
2024-05-23	10.650	10.650	10.600	10.650	9.658	4,043
2024-05-22	10.650	10.650	10.500	10.650	9.658	2,280
2024-05-21	10.800	10.800	10.600	10.650	9.658	6,573
2024-05-20	10.800	10.800	10.750	10.800	9.794	3,958
2024-05-17	10.800	10.800	10.750	10.800	9.794	2,828
2024-05-16	10.750	10.800	10.650	10.800	9.794	10,530
2024-05-15	10.800	10.800	10.700	10.750	9.748	3,173
2024-05-14	10.800	10.800	10.650	10.800	9.794	4,947
2024-05-13	10.600	10.800	10.500	10.800	9.794	9,435
2024-05-10	10.450	10.600	10.400	10.500	9.522	3,298
2024-05-09	10.250	10.400	10.100	10.400	9.431	8,211
2024-05-08	10.100	10.250	10.100	10.100	9.159	4,206
2024-05-07	10.400	10.400	10.050	10.300	9.340	5,793
2024-05-06	10.100	10.400	10.050	10.400	9.431	14,938
2024-05-03	10.100	10.150	9.920	10.100	9.159	7,228
2024-05-02	10.100	10.100	9.960	10.100	9.159	4,397
2024-04-30	10.250	10.250	9.960	10.100	9.159	3,081
2024-04-29	10.350	10.350	9.940	10.050	9.114	7,115
2024-04-26	10.200	10.300	10.100	10.300	9.340	5,133
2024-04-25	10.000	10.200	9.960	10.050	9.114	4,125
2024-04-24	10.150	10.200	9.980	10.000	9.068	5,720
2024-04-23	9.980	10.200	9.980	10.150	9.204	7,515
2024-04-22	10.000	10.000	9.940	9.980	9.050	4,593
2024-04-19	9.980	10.000	9.900	9.980	9.050	7,883
2024-04-18	9.900	10.000	9.900	9.980	9.050	7,269
2024-04-17	9.760	9.940	9.760	9.800	8.887	1,745
2024-04-16	10.000	10.000	9.500	9.660	8.760	22,234
2024-04-15	10.050	10.200	9.900	10.050	9.114	8,460
2024-04-12	10.000	10.250	9.820	9.980	9.050	9,329
2024-04-11	9.900	9.980	9.900	9.960	9.032	3,712
2024-04-10	9.940	9.940	9.820	9.900	8.978	4,042
2024-04-09	9.800	9.900	9.800	9.900	8.978	8,592
2024-04-08	9.640	9.800	9.440	9.800	8.887	9,809
2024-04-05	9.600	9.640	9.560	9.640	8.742	5,665
2024-04-04	9.540	9.620	9.480	9.600	8.706	5,957
2024-04-03	9.580	9.600	9.420	9.540	8.651	6,627
2024-04-02	8.900	9.640	8.900	9.360	8.488	22,669
2024-03-28	8.660	8.800	8.500	8.800	7.980	108,105
2024-03-27	8.400	8.400	8.360	8.400	7.617	9,000
2024-03-26	8.380	8.500	8.360	8.400	7.617	22,493
2024-03-25	8.540	8.540	8.100	8.380	7.599	19,284
2024-03-22	8.500	8.600	8.460	8.540	7.744	17,669
2024-03-21	8.480	8.500	8.440	8.480	7.690	6,520
2024-03-20	8.500	8.500	8.360	8.500	7.708	5,713
2024-03-19	8.440	8.500	8.400	8.500	7.708	13,499

← NewerPage 11 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.