Vetoquinol historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-28	103.60	103.80	102.40	102.40	99.007	1,136
2023-12-27	102.80	104.80	102.80	103.60	100.17	2,515
2023-12-22	103.00	103.00	100.80	102.80	99.394	2,241
2023-12-21	100.80	102.60	100.80	101.80	98.427	1,978
2023-12-20	101.00	103.40	100.80	100.80	97.460	3,868
2023-12-19	95.400	102.60	95.400	101.00	97.654	8,710
2023-12-18	92.700	95.600	92.700	95.400	92.239	1,826
2023-12-15	93.700	93.700	92.000	92.500	89.435	3,034
2023-12-14	89.600	93.700	89.600	93.600	90.499	3,243
2023-12-13	90.100	90.700	89.500	90.200	87.211	1,681
2023-12-12	90.800	91.300	89.500	90.100	87.115	4,077
2023-12-11	91.200	91.300	89.500	90.800	87.792	2,171
2023-12-08	91.200	92.300	91.100	91.200	88.178	1,789
2023-12-07	92.000	92.000	90.500	90.900	87.888	3,712
2023-12-06	91.800	92.000	90.200	91.000	87.985	1,094
2023-12-05	93.200	93.200	91.400	91.800	88.758	1,367
2023-12-04	95.700	96.300	92.600	92.800	89.725	3,521
2023-12-01	95.500	96.000	94.900	95.600	92.433	1,820
2023-11-30	95.200	95.800	94.100	95.500	92.336	1,622
2023-11-29	94.200	96.300	94.200	95.200	92.046	2,669
2023-11-28	92.800	94.900	91.800	94.700	91.562	5,127
2023-11-27	91.900	92.400	90.800	91.000	87.985	779
2023-11-24	91.300	92.000	91.100	91.700	88.662	868
2023-11-23	90.900	91.700	90.700	91.300	88.275	2,914
2023-11-22	89.900	91.100	89.800	90.600	87.598	951
2023-11-21	90.500	90.600	89.600	89.900	86.921	1,395
2023-11-20	88.800	90.500	88.700	90.100	87.115	1,952
2023-11-17	87.100	88.500	87.000	88.300	85.374	1,832
2023-11-16	86.600	87.900	86.300	86.500	83.634	2,535
2023-11-15	87.200	87.200	85.800	86.600	83.731	1,481
2023-11-14	84.900	87.200	84.300	87.200	84.311	2,369
2023-11-13	84.400	85.300	84.000	84.700	81.894	1,026
2023-11-10	84.300	84.900	82.600	83.400	80.637	981
2023-11-09	85.100	85.400	84.700	84.700	81.894	1,788
2023-11-08	84.000	85.700	84.000	85.000	82.184	2,363
2023-11-07	83.900	84.000	82.800	84.000	81.217	2,325
2023-11-06	84.000	84.500	83.300	84.000	81.217	3,048
2023-11-03	81.100	83.200	81.100	82.800	80.057	1,149
2023-11-02	79.500	80.900	79.000	80.900	78.220	1,392
2023-11-01	80.000	80.600	78.200	78.200	75.609	1,454
2023-10-31	78.400	80.300	78.400	79.700	77.059	1,979
2023-10-30	78.300	79.500	78.200	78.300	75.706	1,784
2023-10-27	80.300	80.300	78.800	78.800	76.189	2,116
2023-10-26	79.100	80.800	78.800	80.500	77.833	2,447
2023-10-25	80.700	80.900	79.000	79.100	76.479	1,342
2023-10-24	81.400	81.400	80.400	80.600	77.930	1,122
2023-10-23	80.200	80.300	79.500	80.100	77.446	811
2023-10-20	82.000	82.400	80.000	80.800	78.123	5,249
2023-10-19	82.000	82.300	81.700	82.000	79.283	1,405
2023-10-18	82.000	82.600	81.800	81.900	79.186	1,232
2023-10-17	82.800	82.800	81.800	82.000	79.283	559
2023-10-16	81.900	82.200	80.300	82.000	79.283	1,724
2023-10-13	81.900	82.400	81.700	81.900	79.186	1,924
2023-10-12	80.900	82.400	80.900	81.800	79.090	1,729
2023-10-11	84.000	84.000	80.100	80.900	78.220	1,625
2023-10-10	83.000	84.000	82.800	83.400	80.637	14,180
2023-10-09	83.000	83.500	81.900	82.700	79.960	1,897
2023-10-06	82.800	84.000	81.900	83.100	80.347	5,816
2023-10-05	80.900	83.600	80.700	82.700	79.960	1,481
2023-10-04	81.600	81.700	79.600	79.600	76.963	1,144

← NewerPage 13 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.9300 EUR
2025-06-04	0.8900 EUR
2024-06-04	0.8500 EUR
2023-06-02	0.8000 EUR
2022-06-03	0.8000 EUR
2021-06-04	0.5000 EUR
2020-06-02	0.3800 EUR
2019-05-31	0.4800 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.