VIEL & Cie société anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-19 | 6.180 | 6.200 | 6.140 | 6.180 | 5.357 | 103,329 |
| 2023-01-18 | 6.100 | 6.180 | 6.100 | 6.180 | 5.357 | 1,870 |
| 2023-01-17 | 6.100 | 6.100 | 6.060 | 6.100 | 5.288 | 706 |
| 2023-01-16 | 6.020 | 6.100 | 6.000 | 6.100 | 5.288 | 4,343 |
| 2023-01-13 | 6.060 | 6.060 | 6.000 | 6.020 | 5.219 | 2,958 |
| 2023-01-12 | 6.040 | 6.040 | 6.020 | 6.040 | 5.236 | 3,134 |
| 2023-01-11 | 6.040 | 6.040 | 6.000 | 6.040 | 5.236 | 1,795 |
| 2023-01-10 | 6.040 | 6.040 | 5.980 | 6.040 | 5.236 | 4,188 |
| 2023-01-09 | 6.020 | 6.040 | 6.000 | 6.000 | 5.201 | 4,627 |
| 2023-01-06 | 6.020 | 6.040 | 6.000 | 6.040 | 5.236 | 4,280 |
| 2023-01-05 | 6.060 | 6.060 | 6.000 | 6.020 | 5.219 | 5,465 |
| 2023-01-04 | 6.020 | 6.040 | 5.960 | 6.000 | 5.201 | 4,658 |
| 2023-01-03 | 6.000 | 6.000 | 5.940 | 6.000 | 5.201 | 2,146 |
| 2023-01-02 | 5.940 | 5.980 | 5.920 | 5.980 | 5.184 | 2,984 |
| 2022-12-30 | 5.960 | 5.960 | 5.900 | 5.900 | 5.114 | 2,496 |
| 2022-12-29 | 5.960 | 5.960 | 5.960 | 5.960 | 5.167 | 1,100 |
| 2022-12-28 | 5.900 | 5.960 | 5.900 | 5.960 | 5.167 | 410 |
| 2022-12-27 | 5.980 | 5.980 | 5.900 | 5.900 | 5.114 | 4,806 |
| 2022-12-23 | 5.980 | 5.980 | 5.920 | 5.960 | 5.167 | 4,262 |
| 2022-12-22 | 6.000 | 6.000 | 5.980 | 5.980 | 5.184 | 313 |
| 2022-12-21 | 6.000 | 6.000 | 5.980 | 6.000 | 5.201 | 810 |
| 2022-12-20 | 5.960 | 5.960 | 5.920 | 5.960 | 5.167 | 962 |
| 2022-12-19 | 5.960 | 5.960 | 5.940 | 5.940 | 5.149 | 2,308 |
| 2022-12-16 | 5.960 | 6.020 | 5.960 | 5.960 | 5.167 | 1,767 |
| 2022-12-15 | 6.040 | 6.040 | 5.920 | 5.960 | 5.167 | 2,306 |
| 2022-12-14 | 5.980 | 6.040 | 5.980 | 6.040 | 5.236 | 2,751 |
| 2022-12-13 | 6.000 | 6.040 | 5.980 | 5.980 | 5.184 | 1,534 |
| 2022-12-12 | 6.060 | 6.060 | 6.000 | 6.000 | 5.201 | 1,709 |
| 2022-12-09 | 6.000 | 6.020 | 5.960 | 6.020 | 5.219 | 1,740 |
| 2022-12-08 | 6.040 | 6.040 | 5.960 | 5.960 | 5.167 | 1,481 |
| 2022-12-07 | 5.980 | 6.080 | 5.980 | 5.980 | 5.184 | 2,190 |
| 2022-12-06 | 5.960 | 5.980 | 5.920 | 5.920 | 5.132 | 4,207 |
| 2022-12-05 | 5.960 | 5.960 | 5.900 | 5.960 | 5.167 | 3,001 |
| 2022-12-02 | 5.940 | 5.940 | 5.900 | 5.940 | 5.149 | 4,521 |
| 2022-12-01 | 5.980 | 5.980 | 5.900 | 5.960 | 5.167 | 4,875 |
| 2022-11-30 | 5.980 | 5.980 | 5.900 | 5.940 | 5.149 | 3,627 |
| 2022-11-29 | 5.980 | 5.980 | 5.900 | 5.900 | 5.114 | 7,885 |
| 2022-11-28 | 5.980 | 5.980 | 5.920 | 5.920 | 5.132 | 1,250 |
| 2022-11-25 | 5.980 | 5.980 | 5.940 | 5.940 | 5.149 | 1,158 |
| 2022-11-24 | 5.940 | 6.000 | 5.880 | 5.960 | 5.167 | 2,995 |
| 2022-11-23 | 5.920 | 5.940 | 5.900 | 5.940 | 5.149 | 3,456 |
| 2022-11-22 | 5.920 | 5.940 | 5.900 | 5.920 | 5.132 | 2,824 |
| 2022-11-21 | 5.960 | 5.980 | 5.920 | 5.940 | 5.149 | 2,267 |
| 2022-11-18 | 5.940 | 6.000 | 5.940 | 5.980 | 5.184 | 827 |
| 2022-11-17 | 5.940 | 5.980 | 5.940 | 5.940 | 5.149 | 1,170 |
| 2022-11-16 | 6.000 | 6.000 | 5.980 | 5.980 | 5.184 | 453 |
| 2022-11-15 | 6.080 | 6.080 | 6.000 | 6.020 | 5.219 | 1,191 |
| 2022-11-14 | 5.980 | 6.020 | 5.940 | 6.000 | 5.201 | 2,190 |
| 2022-11-11 | 6.000 | 6.020 | 5.960 | 5.980 | 5.184 | 910 |
| 2022-11-10 | 6.000 | 6.080 | 5.900 | 6.000 | 5.201 | 4,241 |
| 2022-11-09 | 5.800 | 6.060 | 5.800 | 6.000 | 5.201 | 30,121 |
| 2022-11-08 | 5.800 | 5.800 | 5.760 | 5.800 | 5.028 | 8,995 |
| 2022-11-07 | 5.800 | 5.800 | 5.700 | 5.800 | 5.028 | 1,941 |
| 2022-11-04 | 5.760 | 5.820 | 5.620 | 5.740 | 4.976 | 6,148 |
| 2022-11-03 | 5.840 | 5.840 | 5.760 | 5.760 | 4.993 | 1,073 |
| 2022-11-02 | 5.800 | 5.880 | 5.760 | 5.840 | 5.062 | 4,953 |
| 2022-11-01 | 5.800 | 5.800 | 5.760 | 5.780 | 5.010 | 1,226 |
| 2022-10-31 | 5.800 | 5.800 | 5.760 | 5.800 | 5.028 | 1,293 |
| 2022-10-28 | 5.680 | 5.800 | 5.680 | 5.800 | 5.028 | 5,145 |
| 2022-10-27 | 5.780 | 5.800 | 5.780 | 5.800 | 5.028 | 1,199 |
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.