VIEL & Cie société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	7.960	8.120	7.820	8.120	7.363	7,005
2023-12-19	7.980	7.980	7.900	7.960	7.218	1,332
2023-12-18	7.900	7.980	7.900	7.980	7.237	3,116
2023-12-15	8.060	8.060	7.540	7.900	7.164	16,178
2023-12-14	8.020	8.060	7.940	8.060	7.309	3,405
2023-12-13	8.060	8.080	7.980	8.020	7.273	14,474
2023-12-12	8.140	8.140	8.000	8.120	7.363	6,156
2023-12-11	8.180	8.180	8.060	8.140	7.382	4,602
2023-12-08	8.200	8.200	8.160	8.160	7.400	12,577
2023-12-07	8.200	8.200	8.120	8.140	7.382	2,886
2023-12-06	8.180	8.200	8.180	8.200	7.436	2,192
2023-12-05	8.200	8.200	8.180	8.180	7.418	1,896
2023-12-04	8.200	8.200	8.120	8.200	7.436	2,213
2023-12-01	8.000	8.240	8.000	8.240	7.472	3,016
2023-11-30	8.100	8.100	8.040	8.040	7.291	8,956
2023-11-29	8.080	8.100	8.080	8.100	7.345	493
2023-11-28	8.100	8.100	8.080	8.080	7.327	4,208
2023-11-27	8.160	8.160	7.940	8.160	7.400	40,888
2023-11-24	8.280	8.280	8.080	8.080	7.327	8,675
2023-11-23	8.280	8.280	8.260	8.280	7.509	2,058
2023-11-22	8.240	8.280	8.200	8.280	7.509	754
2023-11-21	8.240	8.280	8.100	8.240	7.472	3,563
2023-11-20	8.280	8.280	8.240	8.240	7.472	1,274
2023-11-17	8.280	8.280	8.240	8.280	7.509	1,815
2023-11-16	8.260	8.280	8.240	8.240	7.472	2,855
2023-11-15	8.200	8.240	8.160	8.240	7.472	1,674
2023-11-14	8.260	8.260	8.200	8.200	7.436	3,235
2023-11-13	8.240	8.240	8.100	8.220	7.454	1,717
2023-11-10	8.100	8.220	8.100	8.220	7.454	2,008
2023-11-09	8.120	8.120	8.040	8.120	7.363	2,871
2023-11-08	8.240	8.280	8.040	8.140	7.382	10,234
2023-11-07	8.080	8.200	8.060	8.200	7.436	4,573
2023-11-06	8.000	8.080	7.980	8.080	7.327	4,143
2023-11-03	8.000	8.000	7.820	8.000	7.255	12,408
2023-11-02	7.960	8.000	7.880	7.960	7.218	5,381
2023-11-01	8.000	8.000	7.940	7.960	7.218	304
2023-10-31	7.980	7.980	7.860	7.940	7.200	2,581
2023-10-30	8.000	8.000	7.960	7.960	7.218	908
2023-10-27	8.020	8.020	7.920	7.980	7.237	1,748
2023-10-26	8.020	8.040	7.980	8.020	7.273	2,098
2023-10-25	8.280	8.280	7.940	8.000	7.255	5,977
2023-10-24	8.300	8.300	8.200	8.280	7.509	538
2023-10-23	8.300	8.300	8.200	8.300	7.527	2,725
2023-10-20	8.300	8.300	8.220	8.280	7.509	714
2023-10-19	8.200	8.300	8.200	8.260	7.490	3,145
2023-10-18	8.200	8.360	8.200	8.300	7.527	2,371
2023-10-17	8.320	8.320	8.160	8.160	7.400	660
2023-10-16	8.160	8.320	8.100	8.240	7.472	1,397
2023-10-13	8.180	8.240	8.140	8.240	7.472	355
2023-10-12	8.300	8.300	8.240	8.260	7.490	2,645
2023-10-11	8.160	8.300	8.160	8.300	7.527	17,791
2023-10-10	8.180	8.180	8.040	8.080	7.327	1,774
2023-10-09	8.180	8.180	8.000	8.120	7.363	707
2023-10-06	8.200	8.200	7.800	8.180	7.418	9,185
2023-10-05	8.180	8.200	8.160	8.200	7.436	2,623
2023-10-04	8.100	8.260	8.100	8.200	7.436	3,141
2023-10-03	8.260	8.260	8.180	8.180	7.418	1,943
2023-10-02	8.220	8.300	8.200	8.200	7.436	2,020
2023-09-29	8.200	8.260	8.160	8.220	7.454	1,826
2023-09-28	8.160	8.180	8.000	8.160	7.400	2,273

← NewerPage 13 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.