VIEL & Cie société anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 8.460 | 8.460 | 8.400 | 8.440 | 7.654 | 8,559 |
| 2024-03-15 | 8.320 | 8.420 | 8.320 | 8.400 | 7.617 | 7,426 |
| 2024-03-14 | 8.340 | 8.380 | 8.320 | 8.340 | 7.563 | 2,833 |
| 2024-03-13 | 8.440 | 8.440 | 8.320 | 8.320 | 7.545 | 2,095 |
| 2024-03-12 | 8.380 | 8.440 | 8.360 | 8.400 | 7.617 | 3,892 |
| 2024-03-11 | 8.200 | 8.380 | 8.180 | 8.380 | 7.599 | 2,631 |
| 2024-03-08 | 8.260 | 8.260 | 8.140 | 8.240 | 7.472 | 3,916 |
| 2024-03-07 | 8.160 | 8.340 | 8.000 | 8.340 | 7.563 | 6,068 |
| 2024-03-06 | 8.400 | 8.400 | 8.100 | 8.160 | 7.400 | 7,488 |
| 2024-03-05 | 8.460 | 8.460 | 8.340 | 8.400 | 7.617 | 2,790 |
| 2024-03-04 | 8.340 | 8.400 | 8.320 | 8.320 | 7.545 | 3,551 |
| 2024-03-01 | 8.480 | 8.500 | 8.300 | 8.400 | 7.617 | 5,015 |
| 2024-02-29 | 8.340 | 8.480 | 8.300 | 8.420 | 7.636 | 14,574 |
| 2024-02-28 | 8.260 | 8.340 | 8.240 | 8.340 | 7.563 | 1,324 |
| 2024-02-27 | 8.060 | 8.340 | 8.060 | 8.340 | 7.563 | 3,394 |
| 2024-02-26 | 8.000 | 8.080 | 7.940 | 8.060 | 7.309 | 5,177 |
| 2024-02-23 | 7.920 | 8.000 | 7.700 | 8.000 | 7.255 | 23,667 |
| 2024-02-22 | 7.840 | 7.860 | 7.540 | 7.860 | 7.128 | 66,038 |
| 2024-02-21 | 7.860 | 7.860 | 7.800 | 7.860 | 7.128 | 3,619 |
| 2024-02-20 | 7.900 | 7.920 | 7.780 | 7.880 | 7.146 | 5,578 |
| 2024-02-19 | 8.000 | 8.000 | 7.860 | 7.980 | 7.237 | 3,862 |
| 2024-02-16 | 8.080 | 8.080 | 7.880 | 8.040 | 7.291 | 5,444 |
| 2024-02-15 | 8.060 | 8.080 | 8.060 | 8.080 | 7.327 | 1,288 |
| 2024-02-14 | 8.080 | 8.080 | 7.980 | 8.040 | 7.291 | 1,758 |
| 2024-02-13 | 8.040 | 8.100 | 7.920 | 8.080 | 7.327 | 3,014 |
| 2024-02-12 | 8.000 | 8.120 | 8.000 | 8.120 | 7.363 | 2,384 |
| 2024-02-09 | 8.280 | 8.300 | 7.700 | 7.900 | 7.164 | 19,761 |
| 2024-02-08 | 8.280 | 8.280 | 8.220 | 8.280 | 7.509 | 1,504 |
| 2024-02-07 | 8.280 | 8.280 | 8.240 | 8.280 | 7.509 | 1,579 |
| 2024-02-06 | 8.180 | 8.280 | 8.180 | 8.280 | 7.509 | 2,525 |
| 2024-02-05 | 8.240 | 8.300 | 8.200 | 8.300 | 7.527 | 2,320 |
| 2024-02-02 | 8.380 | 8.380 | 8.240 | 8.300 | 7.527 | 4,767 |
| 2024-02-01 | 8.380 | 8.380 | 8.220 | 8.380 | 7.599 | 4,392 |
| 2024-01-31 | 8.380 | 8.380 | 8.220 | 8.220 | 7.454 | 2,927 |
| 2024-01-30 | 8.380 | 8.380 | 8.200 | 8.380 | 7.599 | 1,944 |
| 2024-01-29 | 8.300 | 8.380 | 8.160 | 8.380 | 7.599 | 2,253 |
| 2024-01-26 | 8.280 | 8.300 | 8.100 | 8.300 | 7.527 | 4,439 |
| 2024-01-25 | 8.200 | 8.300 | 8.200 | 8.300 | 7.527 | 911 |
| 2024-01-24 | 8.400 | 8.400 | 8.000 | 8.200 | 7.436 | 7,687 |
| 2024-01-23 | 8.440 | 8.440 | 8.360 | 8.360 | 7.581 | 2,713 |
| 2024-01-22 | 8.500 | 8.500 | 8.380 | 8.380 | 7.599 | 1,098 |
| 2024-01-19 | 8.440 | 8.440 | 8.300 | 8.400 | 7.617 | 2,008 |
| 2024-01-18 | 8.340 | 8.440 | 8.260 | 8.440 | 7.654 | 3,393 |
| 2024-01-17 | 8.540 | 8.560 | 8.240 | 8.340 | 7.563 | 4,030 |
| 2024-01-16 | 8.540 | 8.660 | 8.480 | 8.540 | 7.744 | 5,624 |
| 2024-01-15 | 8.760 | 8.800 | 8.680 | 8.700 | 7.889 | 4,279 |
| 2024-01-12 | 8.700 | 8.780 | 8.680 | 8.780 | 7.962 | 3,311 |
| 2024-01-11 | 8.640 | 8.700 | 8.600 | 8.700 | 7.889 | 3,895 |
| 2024-01-10 | 8.660 | 8.660 | 8.540 | 8.640 | 7.835 | 3,348 |
| 2024-01-09 | 8.600 | 8.660 | 8.600 | 8.660 | 7.853 | 4,997 |
| 2024-01-08 | 8.500 | 8.600 | 8.400 | 8.600 | 7.799 | 4,974 |
| 2024-01-05 | 8.520 | 8.520 | 8.240 | 8.500 | 7.708 | 2,445 |
| 2024-01-04 | 8.500 | 8.540 | 8.480 | 8.500 | 7.708 | 1,694 |
| 2024-01-03 | 8.580 | 8.580 | 8.500 | 8.500 | 7.708 | 2,276 |
| 2024-01-02 | 8.500 | 8.580 | 8.500 | 8.580 | 7.781 | 5,498 |
| 2023-12-29 | 8.400 | 8.500 | 8.380 | 8.500 | 7.708 | 4,442 |
| 2023-12-28 | 8.360 | 8.480 | 8.240 | 8.400 | 7.617 | 8,206 |
| 2023-12-27 | 8.260 | 8.380 | 8.260 | 8.280 | 7.509 | 11,422 |
| 2023-12-22 | 8.140 | 8.220 | 8.100 | 8.200 | 7.436 | 7,838 |
| 2023-12-21 | 8.120 | 8.140 | 8.080 | 8.140 | 7.382 | 2,200 |
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.