VIEL & Cie société anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 5.720 | 5.780 | 5.720 | 5.740 | 4.976 | 2,720 |
| 2022-10-20 | 5.800 | 5.800 | 5.700 | 5.720 | 4.958 | 1,711 |
| 2022-10-19 | 5.800 | 5.800 | 5.640 | 5.700 | 4.941 | 690 |
| 2022-10-18 | 5.780 | 5.800 | 5.580 | 5.640 | 4.889 | 10,565 |
| 2022-10-17 | 5.740 | 5.800 | 5.700 | 5.720 | 4.958 | 3,823 |
| 2022-10-14 | 5.800 | 5.800 | 5.720 | 5.720 | 4.958 | 1,772 |
| 2022-10-13 | 5.800 | 5.800 | 5.720 | 5.720 | 4.958 | 2,439 |
| 2022-10-12 | 5.800 | 5.800 | 5.760 | 5.800 | 5.028 | 3,021 |
| 2022-10-11 | 5.800 | 5.800 | 5.780 | 5.780 | 5.010 | 1,208 |
| 2022-10-10 | 5.800 | 5.800 | 5.780 | 5.780 | 5.010 | 5,171 |
| 2022-10-07 | 5.760 | 5.800 | 5.760 | 5.780 | 5.010 | 1,817 |
| 2022-10-06 | 5.760 | 5.800 | 5.720 | 5.760 | 4.993 | 3,318 |
| 2022-10-05 | 5.800 | 5.800 | 5.740 | 5.780 | 5.010 | 3,117 |
| 2022-10-04 | 5.700 | 5.800 | 5.700 | 5.700 | 4.941 | 2,373 |
| 2022-10-03 | 5.700 | 5.700 | 5.540 | 5.700 | 4.941 | 1,520 |
| 2022-09-30 | 5.480 | 5.680 | 5.480 | 5.680 | 4.924 | 7,465 |
| 2022-09-29 | 5.400 | 5.440 | 5.380 | 5.440 | 4.716 | 1,134 |
| 2022-09-28 | 5.480 | 5.480 | 5.380 | 5.380 | 4.664 | 1,242 |
| 2022-09-26 | 5.400 | 5.400 | 5.400 | 5.400 | 4.681 | 202 |
| 2022-09-23 | 5.440 | 5.460 | 5.360 | 5.360 | 4.646 | 2,931 |
| 2022-09-22 | 5.480 | 5.480 | 5.400 | 5.460 | 4.733 | 1,600 |
| 2022-09-21 | 5.420 | 5.480 | 5.420 | 5.480 | 4.750 | 1,897 |
| 2022-09-20 | 5.480 | 5.480 | 5.420 | 5.440 | 4.716 | 9,245 |
| 2022-09-19 | 5.500 | 5.500 | 5.400 | 5.480 | 4.750 | 3,574 |
| 2022-09-16 | 5.520 | 5.520 | 5.440 | 5.440 | 4.716 | 7,599 |
| 2022-09-15 | 5.600 | 5.600 | 5.520 | 5.520 | 4.785 | 803 |
| 2022-09-14 | 5.600 | 5.600 | 5.480 | 5.600 | 4.854 | 2,359 |
| 2022-09-13 | 5.580 | 5.600 | 5.560 | 5.600 | 4.854 | 530 |
| 2022-09-12 | 5.460 | 5.580 | 5.460 | 5.580 | 4.837 | 2,047 |
| 2022-09-09 | 5.480 | 5.560 | 5.440 | 5.560 | 4.820 | 9,357 |
| 2022-09-08 | 5.440 | 5.460 | 5.420 | 5.420 | 4.698 | 2,125 |
| 2022-09-07 | 5.400 | 5.460 | 5.380 | 5.460 | 4.733 | 5,240 |
| 2022-09-06 | 5.440 | 5.440 | 5.380 | 5.380 | 4.664 | 1,218 |
| 2022-09-05 | 5.460 | 5.480 | 5.320 | 5.360 | 4.646 | 2,192 |
| 2022-09-02 | 5.400 | 5.480 | 5.320 | 5.460 | 4.733 | 10,067 |
| 2022-09-01 | 5.400 | 5.400 | 5.300 | 5.300 | 4.594 | 1,153 |
| 2022-08-31 | 5.380 | 5.400 | 5.360 | 5.400 | 4.681 | 809 |
| 2022-08-30 | 5.360 | 5.400 | 5.300 | 5.380 | 4.664 | 3,526 |
| 2022-08-29 | 5.380 | 5.380 | 5.300 | 5.320 | 4.612 | 2,117 |
| 2022-08-26 | 5.360 | 5.380 | 5.360 | 5.380 | 4.664 | 809 |
| 2022-08-25 | 5.400 | 5.400 | 5.300 | 5.300 | 4.594 | 3,842 |
| 2022-08-24 | 5.400 | 5.400 | 5.400 | 5.400 | 4.681 | 494 |
| 2022-08-23 | 5.340 | 5.400 | 5.340 | 5.340 | 4.629 | 1,358 |
| 2022-08-22 | 5.440 | 5.440 | 5.300 | 5.340 | 4.629 | 1,869 |
| 2022-08-19 | 5.440 | 5.440 | 5.400 | 5.400 | 4.681 | 783 |
| 2022-08-18 | 5.440 | 5.440 | 5.400 | 5.440 | 4.716 | 2,347 |
| 2022-08-17 | 5.440 | 5.440 | 5.380 | 5.440 | 4.716 | 665 |
| 2022-08-16 | 5.380 | 5.440 | 5.360 | 5.440 | 4.716 | 3,486 |
| 2022-08-15 | 5.380 | 5.440 | 5.380 | 5.380 | 4.664 | 609 |
| 2022-08-12 | 5.440 | 5.440 | 5.380 | 5.400 | 4.681 | 3,932 |
| 2022-08-11 | 5.400 | 5.440 | 5.380 | 5.440 | 4.716 | 1,647 |
| 2022-08-10 | 5.380 | 5.440 | 5.320 | 5.380 | 4.664 | 4,617 |
| 2022-08-09 | 5.360 | 5.400 | 5.300 | 5.380 | 4.664 | 8,920 |
| 2022-08-08 | 5.340 | 5.360 | 5.280 | 5.300 | 4.594 | 2,849 |
| 2022-08-05 | 5.320 | 5.360 | 5.320 | 5.340 | 4.629 | 776 |
| 2022-08-04 | 5.220 | 5.400 | 5.220 | 5.320 | 4.612 | 4,794 |
| 2022-08-03 | 5.540 | 5.540 | 5.200 | 5.220 | 4.525 | 23,262 |
| 2022-08-02 | 5.500 | 5.500 | 5.460 | 5.500 | 4.768 | 1,407 |
| 2022-08-01 | 5.460 | 5.500 | 5.460 | 5.460 | 4.733 | 362 |
| 2022-07-29 | 5.500 | 5.500 | 5.440 | 5.440 | 4.716 | 579 |
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.