VIEL & Cie société anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 5.740 | 5.740 | 5.720 | 5.720 | 4.706 | 2,374 |
| 2021-11-19 | 5.780 | 5.780 | 5.620 | 5.700 | 4.690 | 6,418 |
| 2021-11-18 | 5.840 | 5.840 | 5.760 | 5.760 | 4.739 | 690 |
| 2021-11-17 | 5.820 | 5.820 | 5.760 | 5.760 | 4.739 | 3,489 |
| 2021-11-16 | 5.880 | 5.880 | 5.820 | 5.820 | 4.789 | 4,066 |
| 2021-11-15 | 5.900 | 5.900 | 5.840 | 5.900 | 4.854 | 2,812 |
| 2021-11-12 | 5.880 | 5.900 | 5.880 | 5.900 | 4.854 | 2,388 |
| 2021-11-11 | 5.900 | 5.900 | 5.840 | 5.840 | 4.805 | 1,984 |
| 2021-11-10 | 5.880 | 5.900 | 5.840 | 5.880 | 4.838 | 2,046 |
| 2021-11-09 | 5.840 | 5.880 | 5.820 | 5.860 | 4.822 | 1,158 |
| 2021-11-08 | 5.880 | 5.880 | 5.820 | 5.880 | 4.838 | 1,406 |
| 2021-11-05 | 5.860 | 5.900 | 5.840 | 5.880 | 4.838 | 3,967 |
| 2021-11-04 | 5.900 | 5.900 | 5.820 | 5.840 | 4.805 | 2,542 |
| 2021-11-03 | 5.800 | 5.900 | 5.800 | 5.860 | 4.822 | 3,809 |
| 2021-11-02 | 5.900 | 5.900 | 5.880 | 5.900 | 4.854 | 5,850 |
| 2021-11-01 | 5.900 | 5.900 | 5.880 | 5.880 | 4.838 | 3,774 |
| 2021-10-29 | 5.820 | 5.900 | 5.820 | 5.900 | 4.854 | 1,132 |
| 2021-10-28 | 5.740 | 5.900 | 5.740 | 5.820 | 4.789 | 1,377 |
| 2021-10-27 | 5.900 | 5.900 | 5.740 | 5.880 | 4.838 | 690 |
| 2021-10-26 | 5.820 | 5.900 | 5.820 | 5.900 | 4.854 | 1,186 |
| 2021-10-25 | 5.720 | 5.900 | 5.720 | 5.900 | 4.854 | 4,314 |
| 2021-10-22 | 5.900 | 5.900 | 5.880 | 5.880 | 4.838 | 706 |
| 2021-10-21 | 5.900 | 5.900 | 5.860 | 5.900 | 4.854 | 224 |
| 2021-10-20 | 5.880 | 5.900 | 5.840 | 5.840 | 4.805 | 190 |
| 2021-10-19 | 5.860 | 5.900 | 5.860 | 5.880 | 4.838 | 1,491 |
| 2021-10-18 | 5.820 | 5.860 | 5.820 | 5.840 | 4.805 | 906 |
| 2021-10-15 | 5.860 | 5.860 | 5.840 | 5.860 | 4.822 | 5,760 |
| 2021-10-14 | 5.900 | 5.900 | 5.840 | 5.840 | 4.805 | 3,221 |
← NewerPage 22 of 22 · 1,288 trading days
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.