VIEL & Cie société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	12.150	12.350	12.050	12.150	11.454	17,449
2025-02-24	12.300	12.300	12.150	12.300	11.596	6,135
2025-02-21	12.100	12.350	12.100	12.200	11.502	11,582
2025-02-20	12.150	12.150	12.000	12.100	11.407	11,041
2025-02-19	12.150	12.150	12.050	12.050	11.360	11,055
2025-02-18	12.150	12.150	12.100	12.150	11.454	10,016
2025-02-17	12.200	12.200	12.100	12.150	11.454	11,227
2025-02-14	12.200	12.250	12.100	12.200	11.502	8,350
2025-02-13	12.250	12.250	12.150	12.200	11.502	9,207
2025-02-12	12.200	12.300	12.200	12.250	11.549	12,184
2025-02-11	12.300	12.300	12.200	12.200	11.502	5,573
2025-02-10	12.250	12.250	12.175	12.250	11.549	22,864
2025-02-07	12.200	12.300	12.100	12.250	11.549	54,523
2025-02-06	12.200	12.200	12.100	12.150	11.454	9,834
2025-02-05	12.200	12.250	12.150	12.200	11.502	17,953
2025-02-04	12.150	12.200	12.150	12.200	11.502	9,281
2025-02-03	12.100	12.150	11.950	12.150	11.454	5,661
2025-01-31	12.150	12.200	12.100	12.150	11.454	6,901
2025-01-30	12.100	12.200	12.050	12.150	11.454	6,737
2025-01-29	12.000	12.000	11.950	12.000	11.313	8,245
2025-01-28	11.900	12.100	11.900	12.050	11.360	10,483
2025-01-27	11.850	11.900	11.800	11.900	11.219	8,677
2025-01-24	11.850	11.850	11.750	11.850	11.172	12,134
2025-01-23	11.800	11.850	11.750	11.850	11.172	8,493
2025-01-22	11.500	11.850	11.450	11.850	11.172	11,449
2025-01-21	11.850	11.850	11.250	11.400	10.747	122,459
2025-01-20	12.000	12.000	11.700	11.900	11.219	17,228
2025-01-17	11.900	11.900	11.800	11.800	11.124	7,090
2025-01-16	12.000	12.000	11.850	11.950	11.266	6,104
2025-01-15	12.050	12.050	11.850	11.900	11.219	6,115
2025-01-14	12.100	12.100	12.000	12.050	11.360	3,425
2025-01-13	12.150	12.150	12.000	12.050	11.360	3,535
2025-01-10	12.150	12.150	12.000	12.150	11.454	18,869
2025-01-09	11.750	12.150	11.650	12.150	11.454	13,808
2025-01-08	12.250	12.250	11.650	11.650	10.983	46,523
2025-01-07	12.350	12.350	12.000	12.200	11.502	7,896
2025-01-06	12.350	12.350	12.200	12.300	11.596	5,396
2025-01-03	12.300	12.500	11.600	12.300	11.596	13,258
2025-01-02	11.500	12.400	11.400	12.300	11.596	7,792
2024-12-31	11.350	11.500	11.350	11.500	10.842	6,631
2024-12-30	11.200	11.350	11.150	11.350	10.700	17,943
2024-12-27	10.900	11.250	10.900	11.250	10.606	11,881
2024-12-24	10.800	10.850	10.750	10.850	10.229	6,706
2024-12-23	10.800	10.850	10.750	10.750	10.135	3,341
2024-12-20	10.850	10.850	10.700	10.850	10.229	5,504
2024-12-19	10.850	10.850	10.700	10.750	10.135	8,410
2024-12-18	10.900	10.900	10.750	10.850	10.229	4,532
2024-12-17	10.900	10.900	10.800	10.850	10.229	26,861
2024-12-16	10.550	10.950	10.550	10.950	10.323	8,111
2024-12-13	10.750	10.750	10.600	10.600	9.993	8,541
2024-12-12	10.650	10.700	10.500	10.650	10.040	20,023
2024-12-11	10.650	10.700	10.600	10.650	10.040	11,865
2024-12-10	10.900	10.900	10.600	10.650	10.040	21,462
2024-12-09	10.900	10.900	10.750	10.900	10.276	7,871
2024-12-06	10.800	10.850	10.750	10.850	10.229	6,905
2024-12-05	10.850	10.900	10.750	10.800	10.182	10,435
2024-12-04	10.950	10.950	10.750	10.850	10.229	10,097
2024-12-03	10.900	11.000	10.800	10.950	10.323	9,382
2024-12-02	10.950	10.950	10.750	10.900	10.276	8,357
2024-11-29	10.900	10.950	10.850	10.950	10.323	5,280

← NewerPage 8 of 22 · 1,283 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.