VIEL & Cie société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	18.700	18.920	18.320	18.360	17.836	7,100
2026-04-30	18.740	18.760	18.340	18.660	18.127	10,188
2026-04-29	18.900	19.160	18.740	18.740	18.205	17,645
2026-04-28	18.580	19.000	18.360	18.860	18.322	15,315
2026-04-27	18.500	18.800	18.420	18.800	18.263	22,248
2026-04-24	18.580	18.760	18.420	18.420	17.894	20,233
2026-04-23	18.320	18.660	18.280	18.660	18.127	18,215
2026-04-22	18.200	18.420	18.200	18.300	17.778	19,842
2026-04-21	18.400	18.400	18.160	18.200	17.681	6,966
2026-04-20	18.320	18.360	18.120	18.180	17.661	5,209
2026-04-17	18.200	18.580	18.180	18.360	17.836	10,307
2026-04-16	18.020	18.200	17.980	18.200	17.681	5,422
2026-04-15	17.820	18.160	17.820	18.020	17.506	68,454
2026-04-14	17.760	17.880	17.720	17.880	17.370	4,956
2026-04-13	17.240	17.720	17.000	17.720	17.214	11,514
2026-04-10	17.200	17.680	17.200	17.400	16.903	11,890
2026-04-09	17.200	17.280	17.120	17.200	16.709	8,241
2026-04-08	16.800	17.200	16.520	16.960	16.476	30,529
2026-04-07	16.060	16.300	16.060	16.060	15.602	14,272
2026-04-02	15.450	16.000	15.400	16.000	15.543	44,727
2026-04-01	15.500	15.550	15.250	15.550	15.106	76,016
2026-03-31	14.600	15.200	14.550	15.000	14.572	40,359
2026-03-30	14.750	14.800	14.100	14.600	14.183	35,113
2026-03-27	15.650	15.700	14.750	14.750	14.329	33,693
2026-03-26	15.600	15.650	15.400	15.500	15.058	12,073
2026-03-25	15.700	15.750	15.550	15.600	15.155	14,187
2026-03-24	15.500	15.900	15.500	15.650	15.203	21,107
2026-03-23	15.550	15.950	15.350	15.750	15.301	36,561
2026-03-20	16.250	16.500	15.950	15.950	15.495	13,342
2026-03-19	16.400	16.400	16.150	16.150	15.689	10,473
2026-03-18	16.450	16.700	16.400	16.400	15.932	11,894
2026-03-17	16.500	16.500	16.050	16.400	15.932	11,520
2026-03-16	16.400	16.550	16.200	16.200	15.738	15,462
2026-03-13	17.000	17.000	16.400	16.400	15.932	11,009
2026-03-12	17.000	17.150	16.800	16.800	16.321	12,414
2026-03-11	17.100	17.200	16.900	17.150	16.661	6,300
2026-03-10	17.050	17.050	16.700	17.050	16.563	18,709
2026-03-09	16.750	17.100	16.600	16.800	16.321	12,385
2026-03-06	17.300	17.300	16.800	16.900	16.418	32,250
2026-03-05	18.050	18.050	17.100	17.300	16.806	35,448
2026-03-04	17.050	18.000	17.050	17.950	17.438	32,107
2026-03-03	17.100	17.150	16.700	17.150	16.661	40,976
2026-03-02	17.200	17.250	16.850	17.100	16.612	11,951
2026-02-27	17.650	17.800	17.200	17.250	16.758	32,774
2026-02-26	17.600	17.800	17.550	17.650	17.146	22,209
2026-02-25	17.700	17.700	17.450	17.600	17.098	34,877
2026-02-24	17.500	17.600	17.350	17.450	16.952	14,195
2026-02-23	17.800	17.900	17.450	17.450	16.952	18,339
2026-02-20	17.450	17.900	17.300	17.800	17.292	13,573
2026-02-19	17.150	17.300	16.900	17.250	16.758	9,243
2026-02-18	16.900	17.250	16.800	17.150	16.661	12,454
2026-02-17	16.900	17.000	16.650	16.900	16.418	13,470
2026-02-16	17.000	17.000	16.800	16.900	16.418	11,307
2026-02-13	17.100	17.100	16.750	16.800	16.321	12,961
2026-02-12	17.050	17.300	16.950	16.950	16.466	12,944
2026-02-11	17.600	17.700	16.750	17.200	16.709	36,415
2026-02-10	17.950	18.100	17.500	17.700	17.195	14,023
2026-02-09	17.750	18.200	17.750	17.950	17.438	12,599
2026-02-06	18.000	18.000	17.600	17.700	17.195	6,714
2026-02-05	18.100	18.100	17.550	18.050	17.535	9,552

← NewerPage 3 of 5 · 255 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.