VIEL & Cie société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	7.620	7.680	7.420	7.680	6.964	1,033
2023-07-05	7.660	7.660	7.400	7.660	6.946	2,395
2023-07-04	7.640	7.700	7.640	7.700	6.983	2,033
2023-07-03	7.600	7.640	7.600	7.600	6.892	820
2023-06-30	7.580	7.600	7.580	7.600	6.892	622
2023-06-29	7.600	7.600	7.580	7.580	6.874	624
2023-06-28	7.580	7.600	7.420	7.600	6.892	1,968
2023-06-27	7.680	7.680	7.540	7.580	6.874	1,309
2023-06-26	7.500	7.700	7.500	7.700	6.983	2,866
2023-06-23	7.660	7.700	7.620	7.700	6.983	781
2023-06-22	7.660	7.660	7.520	7.660	6.946	1,437
2023-06-21	7.660	7.660	7.580	7.660	6.946	2,308
2023-06-20	7.660	7.660	7.640	7.640	6.928	1,598
2023-06-19	7.660	7.660	7.580	7.640	6.928	2,213
2023-06-16	8.000	8.000	7.920	7.940	6.883	2,461
2023-06-15	8.040	8.040	7.980	8.020	6.952	4,274
2023-06-14	7.860	8.040	7.860	8.040	6.970	2,166
2023-06-13	7.900	7.900	7.860	7.860	6.814	2,134
2023-06-12	7.920	8.000	7.860	7.900	6.848	4,844
2023-06-09	8.040	8.040	8.000	8.000	6.935	2,268
2023-06-08	8.080	8.180	8.000	8.000	6.935	1,919
2023-06-07	8.200	8.200	7.980	8.000	6.935	4,551
2023-06-06	7.900	8.080	7.900	8.080	7.004	1,557
2023-06-05	8.260	8.260	7.640	7.900	6.848	13,151
2023-06-02	7.900	8.300	7.900	8.280	7.178	2,239
2023-06-01	8.300	8.480	7.680	7.900	6.848	19,512
2023-05-31	8.600	8.600	8.520	8.540	7.403	696
2023-05-30	8.600	8.600	8.520	8.600	7.455	2,261
2023-05-29	8.700	8.700	8.540	8.580	7.438	2,623
2023-05-26	8.340	8.700	8.300	8.680	7.524	5,416
2023-05-25	8.520	8.720	8.260	8.340	7.230	9,037
2023-05-24	8.380	8.720	8.380	8.480	7.351	12,774
2023-05-23	8.440	8.440	8.200	8.380	7.264	1,847
2023-05-22	8.140	8.440	8.140	8.260	7.160	3,940
2023-05-19	8.280	8.280	8.160	8.240	7.143	375
2023-05-18	8.220	8.300	8.220	8.300	7.195	1,490
2023-05-17	8.300	8.360	8.160	8.240	7.143	2,176
2023-05-16	8.200	8.440	8.200	8.360	7.247	7,887
2023-05-15	7.820	8.400	7.820	8.080	7.004	13,506
2023-05-12	7.600	7.820	7.500	7.820	6.779	5,479
2023-05-11	7.560	7.620	7.500	7.620	6.605	4,558
2023-05-10	7.600	7.600	7.480	7.560	6.553	2,636
2023-05-09	7.500	7.560	7.480	7.500	6.501	1,051
2023-05-08	7.500	7.540	7.480	7.500	6.501	4,946
2023-05-05	7.500	7.500	7.480	7.480	6.484	1,439
2023-05-04	7.500	7.500	7.460	7.500	6.501	3,152
2023-05-03	7.500	7.500	7.480	7.500	6.501	680
2023-05-02	7.600	7.600	7.420	7.560	6.553	4,202
2023-04-28	7.600	7.600	7.560	7.600	6.588	3,740
2023-04-27	7.640	7.640	7.540	7.540	6.536	5,113
2023-04-26	7.640	7.660	7.620	7.640	6.623	7,585
2023-04-25	7.440	7.640	7.440	7.600	6.588	5,301
2023-04-24	7.340	7.440	7.320	7.420	6.432	2,483
2023-04-21	7.420	7.420	7.320	7.340	6.363	1,694
2023-04-20	7.280	7.460	7.280	7.340	6.363	5,724
2023-04-19	7.300	7.300	7.260	7.280	6.311	1,041
2023-04-18	7.220	7.300	7.220	7.260	6.293	1,015
2023-04-17	7.220	7.380	7.200	7.220	6.259	3,549
2023-04-14	7.300	7.300	7.220	7.220	6.259	1,095
2023-04-13	7.220	7.220	7.200	7.220	6.259	1,867

← NewerPage 15 of 22 · 1,284 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.