VIEL & Cie société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	8.200	8.200	8.160	8.160	7.400	728
2023-09-26	8.200	8.200	8.160	8.180	7.418	1,410
2023-09-25	8.200	8.260	8.180	8.200	7.436	2,074
2023-09-22	8.300	8.380	8.280	8.280	7.509	2,202
2023-09-21	8.260	8.300	8.200	8.260	7.490	1,995
2023-09-20	8.300	8.340	8.200	8.200	7.436	2,287
2023-09-19	8.300	8.300	8.220	8.300	7.527	4,404
2023-09-18	8.260	8.280	8.240	8.260	7.490	2,223
2023-09-15	8.200	8.280	8.200	8.240	7.472	833
2023-09-14	8.400	8.440	8.200	8.200	7.436	17,569
2023-09-13	8.400	8.400	8.380	8.380	7.599	432
2023-09-12	8.400	8.460	8.340	8.340	7.563	4,565
2023-09-11	8.360	8.380	8.320	8.380	7.599	4,494
2023-09-08	8.160	8.460	8.120	8.340	7.563	17,726
2023-09-07	8.040	8.040	8.020	8.040	7.291	2,908
2023-09-06	8.000	8.040	7.980	8.040	7.291	14,419
2023-09-05	8.000	8.020	7.900	7.960	7.218	1,914
2023-09-04	7.800	8.000	7.740	8.000	7.255	5,721
2023-09-01	7.740	7.880	7.700	7.740	7.019	2,194
2023-08-31	7.760	7.760	7.640	7.640	6.928	1,880
2023-08-30	7.780	7.780	7.640	7.760	7.037	2,401
2023-08-29	7.760	7.780	7.640	7.780	7.055	2,802
2023-08-28	7.960	7.960	7.600	7.680	6.964	13,760
2023-08-25	8.280	8.280	7.520	7.960	7.218	21,650
2023-08-24	8.280	8.280	8.260	8.260	7.490	1,868
2023-08-23	8.200	8.280	8.160	8.280	7.509	6,990
2023-08-22	8.180	8.200	8.100	8.200	7.436	638
2023-08-21	8.260	8.260	8.180	8.200	7.436	1,615
2023-08-18	8.060	8.280	8.040	8.180	7.418	6,203
2023-08-17	8.080	8.100	8.060	8.060	7.309	585
2023-08-16	8.080	8.100	8.080	8.080	7.327	706
2023-08-15	8.020	8.080	8.020	8.020	7.273	1,637
2023-08-14	8.000	8.080	8.000	8.020	7.273	1,878
2023-08-11	8.060	8.100	8.000	8.100	7.345	2,769
2023-08-10	8.020	8.100	8.000	8.060	7.309	1,293
2023-08-09	8.000	8.020	7.980	8.000	7.255	4,873
2023-08-08	7.980	8.020	7.820	8.020	7.273	2,693
2023-08-07	7.980	7.980	7.880	7.980	7.237	2,892
2023-08-04	7.860	7.980	7.860	7.920	7.182	2,287
2023-08-03	7.940	7.940	7.840	7.840	7.110	1,346
2023-08-02	7.980	7.980	7.760	7.940	7.200	1,642
2023-08-01	7.680	7.900	7.660	7.820	7.091	5,659
2023-07-31	7.620	7.700	7.620	7.700	6.983	6,113
2023-07-28	7.680	7.680	7.580	7.620	6.910	2,208
2023-07-27	7.440	7.680	7.420	7.660	6.946	12,893
2023-07-26	7.440	7.440	7.400	7.420	6.729	26,723
2023-07-25	7.440	7.440	7.400	7.440	6.747	912
2023-07-24	7.500	7.600	7.360	7.440	6.747	10,855
2023-07-21	7.500	7.500	7.420	7.460	6.765	804
2023-07-20	7.560	7.600	7.440	7.440	6.747	5,352
2023-07-19	7.600	7.600	7.560	7.560	6.856	291
2023-07-18	7.480	7.600	7.480	7.600	6.892	2,295
2023-07-17	7.580	7.660	7.440	7.480	6.783	2,999
2023-07-14	7.660	7.680	7.540	7.600	6.892	1,061
2023-07-13	7.600	7.660	7.420	7.660	6.946	3,594
2023-07-12	7.600	7.600	7.600	7.600	6.892	446
2023-07-11	7.680	7.680	7.640	7.680	6.964	295
2023-07-10	7.680	7.680	7.640	7.640	6.928	994
2023-07-07	7.680	7.680	7.600	7.660	6.946	638
2023-07-06	7.620	7.680	7.420	7.680	6.964	1,033

← NewerPage 14 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.