VIEL & Cie société anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 18.980 | 19.140 | 18.880 | 19.000 | 18.458 | 13,442 |
| 2026-05-07 | 19.140 | 19.400 | 18.840 | 19.020 | 18.477 | 35,409 |
| 2026-05-06 | 18.860 | 19.060 | 18.560 | 18.920 | 18.380 | 12,540 |
| 2026-05-05 | 18.220 | 18.520 | 17.960 | 18.200 | 17.681 | 26,795 |
| 2026-05-04 | 18.700 | 18.920 | 18.320 | 18.360 | 17.836 | 7,100 |
| 2026-04-30 | 18.740 | 18.760 | 18.340 | 18.660 | 18.127 | 10,188 |
| 2026-04-29 | 18.900 | 19.160 | 18.740 | 18.740 | 18.205 | 17,645 |
| 2026-04-28 | 18.580 | 19.000 | 18.360 | 18.860 | 18.322 | 15,315 |
| 2026-04-27 | 18.500 | 18.800 | 18.420 | 18.800 | 18.263 | 22,248 |
| 2026-04-24 | 18.580 | 18.760 | 18.420 | 18.420 | 17.894 | 20,233 |
← NewerPage 3 of 3 · 130 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.