VIEL & Cie société anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 5.700 | 5.720 | 5.660 | 5.660 | 4.657 | 3,873 |
| 2022-05-04 | 5.700 | 5.720 | 5.660 | 5.700 | 4.690 | 2,557 |
| 2022-05-03 | 5.760 | 5.760 | 5.600 | 5.700 | 4.690 | 3,645 |
| 2022-05-02 | 5.800 | 5.800 | 5.740 | 5.740 | 4.723 | 685 |
| 2022-04-29 | 5.760 | 5.800 | 5.760 | 5.760 | 4.739 | 1,258 |
| 2022-04-28 | 5.800 | 5.800 | 5.740 | 5.740 | 4.723 | 193 |
| 2022-04-27 | 5.780 | 5.780 | 5.700 | 5.700 | 4.690 | 2,425 |
| 2022-04-26 | 5.740 | 5.820 | 5.740 | 5.740 | 4.723 | 3,369 |
| 2022-04-25 | 5.920 | 5.920 | 5.860 | 5.860 | 4.822 | 675 |
| 2022-04-22 | 5.960 | 5.960 | 5.920 | 5.920 | 4.871 | 262 |
| 2022-04-21 | 5.980 | 5.980 | 5.920 | 5.980 | 4.920 | 431 |
| 2022-04-20 | 5.920 | 5.980 | 5.920 | 5.920 | 4.871 | 15 |
| 2022-04-19 | 5.880 | 5.920 | 5.880 | 5.920 | 4.871 | 965 |
| 2022-04-14 | 5.860 | 5.920 | 5.820 | 5.820 | 4.789 | 2,275 |
| 2022-04-13 | 5.860 | 5.860 | 5.860 | 5.860 | 4.822 | 519 |
| 2022-04-12 | 5.920 | 5.920 | 5.720 | 5.860 | 4.822 | 2,913 |
| 2022-04-11 | 6.000 | 6.000 | 5.920 | 5.920 | 4.871 | 217 |
| 2022-04-08 | 5.960 | 5.980 | 5.940 | 5.940 | 4.887 | 1,171 |
| 2022-04-07 | 5.960 | 6.000 | 5.920 | 5.960 | 4.904 | 289 |
| 2022-04-06 | 5.940 | 5.980 | 5.920 | 5.920 | 4.871 | 1,248 |
| 2022-04-05 | 6.000 | 6.000 | 5.960 | 5.980 | 4.920 | 1,663 |
| 2022-04-04 | 5.980 | 6.060 | 5.940 | 6.020 | 4.953 | 837 |
| 2022-04-01 | 6.000 | 6.000 | 5.980 | 5.980 | 4.920 | 3,596 |
| 2022-03-31 | 5.980 | 6.000 | 5.800 | 5.920 | 4.871 | 7,340 |
| 2022-03-30 | 5.900 | 5.980 | 5.900 | 5.980 | 4.920 | 3,766 |
| 2022-03-29 | 5.840 | 5.900 | 5.840 | 5.900 | 4.854 | 1,653 |
| 2022-03-28 | 5.880 | 5.880 | 5.840 | 5.840 | 4.805 | 158 |
| 2022-03-25 | 5.900 | 5.900 | 5.800 | 5.880 | 4.838 | 2,450 |
| 2022-03-24 | 5.860 | 5.860 | 5.800 | 5.800 | 4.772 | 417 |
| 2022-03-23 | 5.860 | 5.860 | 5.760 | 5.860 | 4.822 | 1,528 |
| 2022-03-22 | 5.820 | 5.860 | 5.820 | 5.860 | 4.822 | 1,925 |
| 2022-03-21 | 5.840 | 5.840 | 5.820 | 5.820 | 4.789 | 300 |
| 2022-03-18 | 5.700 | 5.840 | 5.580 | 5.840 | 4.805 | 5,195 |
| 2022-03-17 | 5.720 | 5.740 | 5.680 | 5.700 | 4.690 | 482 |
| 2022-03-16 | 5.720 | 5.760 | 5.700 | 5.760 | 4.739 | 7,045 |
| 2022-03-15 | 5.640 | 5.680 | 5.600 | 5.680 | 4.673 | 2,549 |
| 2022-03-14 | 5.660 | 5.660 | 5.560 | 5.640 | 4.641 | 613 |
| 2022-03-11 | 5.620 | 5.640 | 5.540 | 5.540 | 4.558 | 503 |
| 2022-03-10 | 5.580 | 5.660 | 5.500 | 5.660 | 4.657 | 1,444 |
| 2022-03-09 | 5.380 | 5.580 | 5.380 | 5.580 | 4.591 | 2,597 |
| 2022-03-08 | 5.280 | 5.520 | 5.020 | 5.440 | 4.476 | 3,883 |
| 2022-03-07 | 5.580 | 5.580 | 5.400 | 5.400 | 4.443 | 3,684 |
| 2022-03-04 | 5.720 | 5.720 | 5.320 | 5.320 | 4.377 | 5,949 |
| 2022-03-03 | 5.740 | 5.740 | 5.620 | 5.660 | 4.657 | 1,901 |
| 2022-03-02 | 5.640 | 5.740 | 5.640 | 5.740 | 4.723 | 693 |
| 2022-03-01 | 5.740 | 5.760 | 5.640 | 5.640 | 4.641 | 796 |
| 2022-02-28 | 5.680 | 5.740 | 5.660 | 5.740 | 4.723 | 390 |
| 2022-02-25 | 5.560 | 5.760 | 5.560 | 5.760 | 4.739 | 10,327 |
| 2022-02-24 | 5.720 | 5.760 | 5.600 | 5.720 | 4.706 | 4,443 |
| 2022-02-23 | 5.740 | 5.800 | 5.720 | 5.800 | 4.772 | 3,876 |
| 2022-02-22 | 5.740 | 5.780 | 5.740 | 5.740 | 4.723 | 1,213 |
| 2022-02-21 | 5.760 | 5.820 | 5.760 | 5.780 | 4.756 | 449 |
| 2022-02-18 | 5.840 | 5.840 | 5.760 | 5.760 | 4.739 | 742 |
| 2022-02-17 | 5.820 | 5.840 | 5.820 | 5.840 | 4.805 | 544 |
| 2022-02-16 | 5.800 | 5.820 | 5.760 | 5.820 | 4.789 | 3,380 |
| 2022-02-15 | 5.800 | 5.800 | 5.780 | 5.800 | 4.772 | 2,545 |
| 2022-02-14 | 5.800 | 5.800 | 5.740 | 5.780 | 4.756 | 892 |
| 2022-02-11 | 5.800 | 5.820 | 5.760 | 5.820 | 4.789 | 835 |
| 2022-02-10 | 5.780 | 5.800 | 5.780 | 5.800 | 4.772 | 1,248 |
| 2022-02-09 | 5.800 | 5.800 | 5.760 | 5.780 | 4.756 | 3,643 |
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.