VIEL & Cie société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	10.950	11.000	10.850	10.900	10.276	5,796
2024-11-27	11.000	11.000	10.800	10.950	10.323	8,130
2024-11-26	11.000	11.000	10.900	10.950	10.323	7,471
2024-11-25	11.000	11.000	10.950	11.000	10.370	4,800
2024-11-22	11.050	11.100	10.950	11.000	10.370	9,170
2024-11-21	11.200	11.200	10.900	11.050	10.417	16,204
2024-11-20	11.100	11.300	11.050	11.300	10.653	9,908
2024-11-19	11.100	11.150	11.000	11.100	10.464	141,354
2024-11-18	11.100	11.250	11.050	11.100	10.464	31,507
2024-11-15	11.150	11.250	10.950	11.050	10.417	13,186
2024-11-14	11.200	11.250	11.150	11.250	10.606	6,901
2024-11-13	11.200	11.250	11.150	11.250	10.606	7,263
2024-11-12	11.150	11.350	11.150	11.200	10.559	27,708
2024-11-11	11.050	11.050	10.950	11.050	10.417	14,835
2024-11-08	10.950	11.050	10.900	11.000	10.370	8,575
2024-11-07	10.950	11.000	10.800	10.950	10.323	9,448
2024-11-06	10.850	10.950	10.700	10.950	10.323	15,412
2024-11-05	10.800	10.900	10.800	10.800	10.182	2,621
2024-11-04	10.700	10.850	10.550	10.850	10.229	10,380
2024-11-01	10.750	10.750	10.650	10.700	10.087	6,228
2024-10-31	10.700	10.750	10.650	10.750	10.135	5,528
2024-10-30	10.800	10.900	10.650	10.700	10.087	10,643
2024-10-29	10.750	10.850	10.700	10.800	10.182	4,897
2024-10-28	11.100	11.100	10.650	10.700	10.087	15,281
2024-10-25	11.100	11.100	10.950	11.000	10.370	10,046
2024-10-24	11.050	11.100	11.050	11.100	10.464	5,140
2024-10-23	11.150	11.150	11.000	11.000	10.370	11,588
2024-10-22	11.000	11.150	11.000	11.150	10.512	5,116
2024-10-21	11.100	11.150	10.900	11.000	10.370	79,547
2024-10-18	10.850	11.000	10.750	10.900	10.276	10,236
2024-10-17	10.700	10.850	10.550	10.850	10.229	62,298
2024-10-16	10.650	10.700	10.600	10.700	10.087	92,788
2024-10-15	10.700	10.700	10.650	10.700	10.087	7,558
2024-10-14	10.700	10.750	10.650	10.700	10.087	5,823
2024-10-11	10.800	10.800	10.650	10.750	10.135	22,767
2024-10-10	10.750	10.850	10.750	10.850	10.229	7,677
2024-10-09	10.750	10.800	10.650	10.750	10.135	7,950
2024-10-08	10.800	10.800	10.700	10.750	10.135	5,635
2024-10-07	10.800	10.850	10.750	10.850	10.229	4,749
2024-10-04	10.850	10.850	10.750	10.800	10.182	4,700
2024-10-03	10.850	10.850	10.800	10.850	10.229	6,494
2024-10-02	10.850	10.850	10.800	10.850	10.229	5,909
2024-10-01	10.800	10.850	10.750	10.850	10.229	11,830
2024-09-30	10.800	10.850	10.700	10.700	10.087	7,424
2024-09-27	10.800	11.000	10.800	10.850	10.229	11,291
2024-09-26	10.650	10.750	10.650	10.750	10.135	4,523
2024-09-25	10.750	10.750	10.600	10.650	10.040	6,090
2024-09-24	10.850	10.850	10.700	10.750	10.135	4,647
2024-09-23	10.850	10.950	10.750	10.850	10.229	6,317
2024-09-20	11.000	11.000	10.700	10.850	10.229	10,364
2024-09-19	10.950	10.950	10.750	10.950	10.323	4,637
2024-09-18	11.050	11.050	10.650	10.950	10.323	10,135
2024-09-17	11.050	11.050	10.900	11.050	10.417	5,703
2024-09-16	11.000	11.150	11.000	11.050	10.417	15,165
2024-09-13	10.900	11.050	10.800	11.050	10.417	9,273
2024-09-12	10.800	10.850	10.750	10.850	10.229	3,182
2024-09-11	11.000	11.000	10.750	10.800	10.182	6,817
2024-09-10	11.100	11.100	10.800	11.000	10.370	21,607
2024-09-09	11.150	11.150	10.700	11.050	10.417	8,198
2024-09-06	10.900	11.200	10.900	11.150	10.512	57,400

← NewerPage 9 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.