VIEL & Cie société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	19.020	19.480	19.020	19.240	19.240	7,189
2026-07-23	19.760	19.760	19.120	19.120	19.120	4,567
2026-07-22	19.600	19.760	19.320	19.660	19.660	10,868
2026-07-21	19.440	19.600	19.100	19.580	19.580	8,176
2026-07-20	19.340	19.740	19.300	19.380	19.380	23,653
2026-07-17	19.320	19.420	19.200	19.340	19.340	12,513
2026-07-16	19.360	19.620	19.140	19.400	19.400	43,805
2026-07-15	19.160	19.360	18.840	19.360	19.360	6,906
2026-07-14	18.800	19.220	18.660	19.140	19.140	7,733
2026-07-13	19.140	19.400	19.000	19.000	19.000	24,860
2026-07-10	19.020	19.260	18.900	19.180	19.180	17,069
2026-07-09	18.520	19.060	18.500	19.020	19.020	10,419
2026-07-08	18.420	18.660	18.200	18.440	18.440	11,583
2026-07-07	18.840	18.840	18.400	18.420	18.420	13,827
2026-07-06	18.480	18.800	18.340	18.580	18.580	11,412
2026-07-03	18.500	18.640	18.040	18.340	18.340	14,241
2026-07-02	18.100	18.360	18.100	18.360	18.360	4,068
2026-07-01	18.100	18.240	18.040	18.140	18.140	9,709
2026-06-30	17.780	18.160	17.760	18.040	18.040	11,708
2026-06-29	17.600	17.880	17.600	17.680	17.680	13,733
2026-06-26	17.920	17.940	17.420	17.680	17.680	13,063
2026-06-25	18.020	18.240	17.920	17.920	17.920	34,678
2026-06-24	18.180	18.180	17.820	18.060	18.060	13,802
2026-06-23	18.060	18.240	17.600	18.240	18.240	15,737
2026-06-22	17.940	18.040	17.700	18.040	18.040	23,380
2026-06-19	17.780	17.940	17.560	17.940	17.940	27,111
2026-06-18	18.060	18.100	17.680	17.800	17.800	15,074
2026-06-17	18.340	18.340	17.700	18.100	18.100	10,050
2026-06-16	18.400	18.400	17.900	17.920	17.920	12,479
2026-06-15	18.720	18.720	18.060	18.060	18.060	6,719
2026-06-12	18.600	19.200	18.600	18.920	18.380	13,811
2026-06-11	18.800	18.960	18.440	18.760	18.225	9,797
2026-06-10	18.800	18.800	18.300	18.640	18.108	8,722
2026-06-09	18.760	18.800	18.560	18.560	18.030	5,917
2026-06-08	18.520	19.080	18.520	18.760	18.225	41,196
2026-06-05	18.700	18.940	18.520	18.880	18.341	20,389
2026-06-04	18.340	18.700	18.340	18.700	18.166	14,610
2026-06-03	18.240	18.400	18.200	18.340	17.817	15,312
2026-06-02	18.400	18.540	18.200	18.220	17.700	21,603
2026-06-01	18.440	18.480	18.200	18.360	17.836	12,561
2026-05-29	18.780	18.800	18.180	18.440	17.914	9,476
2026-05-28	18.640	18.980	18.360	18.980	18.438	7,694
2026-05-27	18.920	19.020	18.600	18.640	18.108	6,069
2026-05-26	18.960	19.040	18.580	18.920	18.380	10,725
2026-05-25	18.900	19.100	18.820	18.980	18.438	11,564
2026-05-22	18.880	19.000	18.200	18.900	18.361	11,605
2026-05-21	18.900	18.900	18.500	18.880	18.341	6,367
2026-05-20	18.820	18.900	18.480	18.760	18.225	9,042
2026-05-19	18.400	18.820	18.400	18.600	18.069	6,735
2026-05-18	18.600	18.660	18.280	18.540	18.011	9,976
2026-05-15	18.700	18.880	18.520	18.620	18.089	7,465
2026-05-14	19.000	19.000	18.740	18.780	18.244	6,580
2026-05-13	18.440	18.820	18.380	18.800	18.263	11,674
2026-05-12	18.840	18.840	18.260	18.340	17.817	6,830
2026-05-11	19.020	19.120	18.720	18.840	18.302	14,226
2026-05-08	18.980	19.140	18.880	19.000	18.458	13,442
2026-05-07	19.140	19.400	18.840	19.020	18.477	35,409
2026-05-06	18.860	19.060	18.560	18.920	18.380	12,540
2026-05-05	18.220	18.520	17.960	18.200	17.681	26,795
2026-05-04	18.700	18.920	18.320	18.360	17.836	7,100

← NewerPage 2 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.