VIEL & Cie société anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-28 | 5.580 | 5.580 | 5.460 | 5.460 | 4.733 | 500 |
| 2022-07-27 | 5.500 | 5.520 | 5.500 | 5.520 | 4.785 | 423 |
| 2022-07-26 | 5.480 | 5.500 | 5.400 | 5.400 | 4.681 | 733 |
| 2022-07-25 | 5.460 | 5.500 | 5.460 | 5.500 | 4.768 | 781 |
| 2022-07-22 | 5.580 | 5.580 | 5.440 | 5.440 | 4.716 | 1,480 |
| 2022-07-21 | 5.580 | 5.580 | 5.580 | 5.580 | 4.837 | 300 |
| 2022-07-20 | 5.500 | 5.580 | 5.500 | 5.580 | 4.837 | 315 |
| 2022-07-19 | 5.500 | 5.500 | 5.440 | 5.500 | 4.768 | 923 |
| 2022-07-18 | 5.520 | 5.520 | 5.500 | 5.500 | 4.768 | 361 |
| 2022-07-15 | 5.520 | 5.520 | 5.420 | 5.520 | 4.785 | 701 |
| 2022-07-14 | 5.520 | 5.540 | 5.520 | 5.520 | 4.785 | 547 |
| 2022-07-13 | 5.500 | 5.560 | 5.500 | 5.520 | 4.785 | 1,500 |
| 2022-07-12 | 5.500 | 5.500 | 5.460 | 5.460 | 4.733 | 223 |
| 2022-07-11 | 5.480 | 5.500 | 5.460 | 5.460 | 4.733 | 715 |
| 2022-07-08 | 5.500 | 5.500 | 5.460 | 5.480 | 4.750 | 433 |
| 2022-07-07 | 5.400 | 5.500 | 5.400 | 5.500 | 4.768 | 627 |
| 2022-07-06 | 5.480 | 5.480 | 5.380 | 5.400 | 4.681 | 720 |
| 2022-07-05 | 5.320 | 5.340 | 5.280 | 5.340 | 4.629 | 2,433 |
| 2022-07-04 | 5.400 | 5.400 | 5.280 | 5.320 | 4.612 | 1,354 |
| 2022-07-01 | 5.300 | 5.400 | 5.240 | 5.260 | 4.560 | 3,541 |
| 2022-06-30 | 5.280 | 5.380 | 5.260 | 5.300 | 4.594 | 5,288 |
| 2022-06-29 | 5.500 | 5.500 | 5.380 | 5.380 | 4.664 | 1,903 |
| 2022-06-28 | 5.500 | 5.500 | 5.480 | 5.500 | 4.768 | 2,344 |
| 2022-06-27 | 5.500 | 5.500 | 5.500 | 5.500 | 4.768 | 1,763 |
| 2022-06-24 | 5.560 | 5.560 | 5.520 | 5.520 | 4.785 | 1,716 |
| 2022-06-23 | 5.600 | 5.600 | 5.540 | 5.600 | 4.854 | 1,000 |
| 2022-06-22 | 5.600 | 5.680 | 5.560 | 5.600 | 4.854 | 1,163 |
| 2022-06-21 | 5.540 | 5.620 | 5.500 | 5.620 | 4.872 | 4,812 |
| 2022-06-20 | 5.540 | 5.540 | 5.460 | 5.520 | 4.785 | 1,565 |
| 2022-06-17 | 5.480 | 5.580 | 5.420 | 5.420 | 4.698 | 3,415 |
| 2022-06-16 | 5.720 | 5.720 | 5.340 | 5.480 | 4.750 | 14,539 |
| 2022-06-15 | 5.540 | 5.700 | 5.420 | 5.620 | 4.872 | 6,020 |
| 2022-06-14 | 5.820 | 6.000 | 5.820 | 5.900 | 4.854 | 8,283 |
| 2022-06-13 | 5.900 | 6.000 | 5.700 | 5.920 | 4.871 | 4,198 |
| 2022-06-10 | 5.960 | 5.980 | 5.880 | 5.940 | 4.887 | 4,507 |
| 2022-06-09 | 5.960 | 5.980 | 5.920 | 5.920 | 4.871 | 1,772 |
| 2022-06-08 | 5.960 | 5.960 | 5.920 | 5.940 | 4.887 | 488 |
| 2022-06-07 | 5.920 | 5.960 | 5.920 | 5.960 | 4.904 | 594 |
| 2022-06-06 | 5.980 | 6.000 | 5.940 | 5.940 | 4.887 | 2,519 |
| 2022-06-03 | 5.960 | 5.980 | 5.960 | 5.960 | 4.904 | 481 |
| 2022-06-02 | 5.920 | 5.960 | 5.920 | 5.960 | 4.904 | 1,968 |
| 2022-06-01 | 5.920 | 5.920 | 5.880 | 5.920 | 4.871 | 1,829 |
| 2022-05-31 | 5.900 | 5.940 | 5.840 | 5.880 | 4.838 | 2,860 |
| 2022-05-30 | 5.800 | 5.900 | 5.800 | 5.860 | 4.822 | 7,562 |
| 2022-05-27 | 5.800 | 5.800 | 5.740 | 5.740 | 4.723 | 2,219 |
| 2022-05-26 | 5.800 | 5.800 | 5.700 | 5.720 | 4.706 | 1,652 |
| 2022-05-25 | 5.800 | 5.800 | 5.800 | 5.800 | 4.772 | 727 |
| 2022-05-24 | 5.800 | 5.800 | 5.800 | 5.800 | 4.772 | 475 |
| 2022-05-23 | 5.800 | 5.800 | 5.800 | 5.800 | 4.772 | 1,218 |
| 2022-05-20 | 5.640 | 5.780 | 5.640 | 5.780 | 4.756 | 3,169 |
| 2022-05-19 | 5.720 | 5.720 | 5.700 | 5.700 | 4.690 | 320 |
| 2022-05-18 | 5.740 | 5.760 | 5.720 | 5.720 | 4.706 | 545 |
| 2022-05-17 | 5.740 | 5.740 | 5.740 | 5.740 | 4.723 | 515 |
| 2022-05-16 | 5.780 | 5.780 | 5.700 | 5.700 | 4.690 | 326 |
| 2022-05-13 | 5.700 | 5.720 | 5.700 | 5.700 | 4.690 | 988 |
| 2022-05-12 | 5.640 | 5.720 | 5.580 | 5.720 | 4.706 | 1,229 |
| 2022-05-11 | 5.560 | 5.700 | 5.560 | 5.700 | 4.690 | 794 |
| 2022-05-10 | 5.700 | 5.780 | 5.400 | 5.500 | 4.525 | 7,799 |
| 2022-05-09 | 5.700 | 5.700 | 5.680 | 5.680 | 4.673 | 570 |
| 2022-05-06 | 5.720 | 5.760 | 5.700 | 5.700 | 4.690 | 915 |
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.