VIEL & Cie société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	5.800	5.800	5.740	5.800	4.772	2,715
2022-02-07	5.780	5.800	5.780	5.780	4.756	1,904
2022-02-04	5.800	5.800	5.740	5.800	4.772	2,729
2022-02-03	5.820	5.820	5.780	5.780	4.756	1,344
2022-02-02	5.800	5.800	5.780	5.800	4.772	2,772
2022-02-01	5.840	5.840	5.780	5.800	4.772	3,042
2022-01-31	5.840	5.840	5.700	5.780	4.756	2,542
2022-01-28	5.800	5.800	5.740	5.780	4.756	2,630
2022-01-27	5.780	5.780	5.700	5.740	4.723	740
2022-01-26	5.800	5.800	5.680	5.780	4.756	956
2022-01-25	5.700	5.800	5.680	5.800	4.772	6,783
2022-01-24	5.800	5.800	5.680	5.700	4.690	6,549
2022-01-21	5.800	5.800	5.780	5.800	4.772	752
2022-01-20	5.800	5.800	5.760	5.800	4.772	1,983
2022-01-19	5.820	5.820	5.740	5.800	4.772	1,664
2022-01-18	5.820	5.820	5.740	5.740	4.723	4,166
2022-01-17	5.840	5.840	5.760	5.760	4.739	6,264
2022-01-14	5.840	5.840	5.820	5.840	4.805	920
2022-01-13	5.840	5.840	5.820	5.820	4.789	3,002
2022-01-12	5.940	5.940	5.820	5.840	4.805	5,145
2022-01-11	5.880	5.900	5.840	5.900	4.854	1,177
2022-01-10	5.800	5.860	5.800	5.820	4.789	5,815
2022-01-07	5.800	5.800	5.800	5.800	4.772	572
2022-01-06	5.800	5.800	5.760	5.760	4.739	838
2022-01-05	5.840	5.840	5.760	5.760	4.739	2,295
2022-01-04	5.840	5.840	5.760	5.760	4.739	877
2022-01-03	5.780	5.820	5.760	5.800	4.772	1,120
2021-12-31	5.820	5.820	5.820	5.820	4.789	181
2021-12-30	5.800	5.800	5.760	5.780	4.756	1,426
2021-12-29	5.820	5.840	5.760	5.780	4.756	1,684
2021-12-28	5.820	5.840	5.740	5.840	4.805	3,641
2021-12-27	5.800	5.800	5.760	5.760	4.739	538
2021-12-24	5.800	5.800	5.800	5.800	4.772	873
2021-12-23	5.800	5.800	5.720	5.720	4.706	2,475
2021-12-22	5.800	5.800	5.800	5.800	4.772	905
2021-12-21	5.660	5.800	5.660	5.800	4.772	7,313
2021-12-20	5.580	5.740	5.580	5.580	4.591	4,721
2021-12-17	5.760	5.760	5.620	5.640	4.641	2,736
2021-12-16	5.620	5.740	5.620	5.660	4.657	1,455
2021-12-15	5.700	5.700	5.560	5.560	4.575	3,412
2021-12-14	5.700	5.700	5.660	5.660	4.657	263
2021-12-13	5.700	5.700	5.640	5.660	4.657	7,661
2021-12-10	5.740	5.780	5.700	5.700	4.690	2,688
2021-12-09	5.760	5.780	5.740	5.740	4.723	935
2021-12-08	5.780	5.780	5.760	5.760	4.739	857
2021-12-07	5.780	5.800	5.680	5.680	4.673	5,111
2021-12-06	5.780	5.780	5.600	5.660	4.657	5,046
2021-12-03	5.780	5.860	5.560	5.560	4.575	9,934
2021-12-02	5.760	5.780	5.700	5.780	4.756	1,239
2021-12-01	5.620	5.760	5.620	5.760	4.739	2,523
2021-11-30	5.680	5.760	5.600	5.760	4.739	4,333
2021-11-29	5.600	5.740	5.540	5.660	4.657	5,065
2021-11-26	5.760	5.760	5.600	5.640	4.641	10,544
2021-11-25	5.680	5.800	5.660	5.740	4.723	3,252
2021-11-24	5.700	5.800	5.640	5.680	4.673	2,256
2021-11-23	5.720	5.720	5.660	5.700	4.690	409
2021-11-22	5.740	5.740	5.720	5.720	4.706	2,374
2021-11-19	5.780	5.780	5.620	5.700	4.690	6,418
2021-11-18	5.840	5.840	5.760	5.760	4.739	690
2021-11-17	5.820	5.820	5.760	5.760	4.739	3,489

← NewerPage 21 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.