VIEL & Cie société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	7.300	7.300	7.200	7.220	6.259	2,203
2023-04-11	7.280	7.320	7.280	7.320	6.345	3,480
2023-04-06	7.300	7.320	7.300	7.320	6.345	3,215
2023-04-05	7.320	7.320	7.320	7.320	6.345	1,514
2023-04-04	7.460	7.460	7.400	7.420	6.432	1,651
2023-04-03	7.360	7.460	7.300	7.400	6.415	5,565
2023-03-31	7.460	7.560	7.400	7.480	6.484	8,618
2023-03-30	7.520	7.520	7.300	7.300	6.328	5,782
2023-03-29	7.440	7.520	7.420	7.480	6.484	4,889
2023-03-28	7.280	7.440	7.280	7.400	6.415	12,777
2023-03-27	7.240	7.300	7.160	7.280	6.311	7,915
2023-03-24	7.180	7.200	7.080	7.200	6.241	3,430
2023-03-23	7.040	7.140	7.020	7.020	6.085	1,521
2023-03-22	7.140	7.140	7.020	7.040	6.103	3,902
2023-03-21	7.040	7.080	7.040	7.080	6.137	3,032
2023-03-20	6.960	7.040	6.940	7.040	6.103	1,945
2023-03-17	6.920	7.120	6.860	6.960	6.033	9,389
2023-03-16	6.860	6.960	6.860	6.860	5.947	1,268
2023-03-15	7.100	7.100	6.840	6.840	5.929	4,887
2023-03-14	6.840	7.300	6.780	7.100	6.155	11,501
2023-03-13	6.700	6.860	6.680	6.680	5.791	5,460
2023-03-10	6.800	6.860	6.780	6.840	5.929	2,931
2023-03-09	6.700	6.840	6.700	6.800	5.895	6,337
2023-03-08	6.580	6.760	6.520	6.720	5.825	9,012
2023-03-07	6.480	6.580	6.480	6.580	5.704	2,854
2023-03-06	6.520	6.520	6.500	6.520	5.652	5,893
2023-03-03	6.520	6.520	6.480	6.500	5.635	3,009
2023-03-02	6.500	6.520	6.460	6.460	5.600	4,494
2023-03-01	6.560	6.560	6.500	6.500	5.635	4,302
2023-02-28	6.500	6.500	6.500	6.500	5.635	1,225
2023-02-27	6.520	6.540	6.460	6.500	5.635	3,841
2023-02-24	6.540	6.540	6.520	6.520	5.652	2,883
2023-02-23	6.500	6.540	6.480	6.480	5.617	3,679
2023-02-22	6.500	6.520	6.440	6.500	5.635	7,711
2023-02-21	6.560	6.560	6.500	6.500	5.635	5,750
2023-02-20	6.620	6.620	6.500	6.580	5.704	9,320
2023-02-17	6.620	6.640	6.580	6.640	5.756	5,976
2023-02-16	6.640	6.640	6.620	6.640	5.756	5,619
2023-02-15	6.640	6.640	6.580	6.640	5.756	13,325
2023-02-14	6.640	6.660	6.600	6.660	5.773	7,744
2023-02-13	6.600	6.640	6.500	6.640	5.756	32,825
2023-02-10	6.560	6.560	6.420	6.420	5.565	5,215
2023-02-09	6.600	6.600	6.420	6.560	5.687	7,238
2023-02-08	6.620	6.620	6.580	6.580	5.704	3,033
2023-02-07	6.420	6.660	6.420	6.620	5.739	10,971
2023-02-06	6.500	6.500	6.400	6.400	5.548	15,488
2023-02-03	6.480	6.520	6.420	6.520	5.652	4,251
2023-02-02	6.560	6.560	6.420	6.420	5.565	6,775
2023-02-01	6.500	6.560	6.480	6.560	5.687	3,187
2023-01-31	6.560	6.560	6.460	6.500	5.635	2,906
2023-01-30	6.560	6.600	6.500	6.560	5.687	7,904
2023-01-27	6.560	6.580	6.400	6.460	5.600	4,673
2023-01-26	6.340	6.560	6.260	6.560	5.687	13,493
2023-01-25	6.380	6.460	6.360	6.360	5.513	2,947
2023-01-24	6.460	6.600	6.360	6.380	5.531	2,329
2023-01-23	6.360	6.560	6.320	6.500	5.635	4,819
2023-01-20	6.200	6.400	6.200	6.400	5.548	10,688
2023-01-19	6.180	6.200	6.140	6.180	5.357	103,329
2023-01-18	6.100	6.180	6.100	6.180	5.357	1,870
2023-01-17	6.100	6.100	6.060	6.100	5.288	706

← NewerPage 16 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.