VIEL & Cie société anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 16.900 | 16.900 | 16.450 | 16.600 | 16.126 | 10,925 |
| 2025-11-12 | 17.100 | 17.200 | 16.400 | 16.700 | 16.223 | 28,069 |
| 2025-11-11 | 17.400 | 17.400 | 16.950 | 17.100 | 16.612 | 20,598 |
| 2025-11-10 | 17.100 | 17.400 | 17.100 | 17.350 | 16.855 | 21,925 |
| 2025-11-07 | 17.200 | 17.500 | 17.050 | 17.200 | 16.709 | 24,536 |
| 2025-11-06 | 16.900 | 17.300 | 16.750 | 17.150 | 16.661 | 17,642 |
| 2025-11-05 | 17.100 | 17.100 | 16.900 | 16.900 | 16.418 | 7,947 |
| 2025-11-04 | 17.500 | 17.500 | 16.850 | 17.100 | 16.612 | 22,292 |
| 2025-11-03 | 17.600 | 17.750 | 17.500 | 17.500 | 17.001 | 8,431 |
| 2025-10-31 | 17.800 | 17.800 | 17.450 | 17.600 | 17.098 | 5,799 |
| 2025-10-30 | 17.800 | 17.800 | 17.150 | 17.600 | 17.098 | 21,001 |
| 2025-10-29 | 17.750 | 17.900 | 17.450 | 17.700 | 17.195 | 9,402 |
| 2025-10-28 | 17.700 | 17.900 | 17.550 | 17.700 | 17.195 | 7,526 |
| 2025-10-27 | 17.950 | 17.950 | 17.550 | 17.700 | 17.195 | 5,226 |
| 2025-10-24 | 17.800 | 18.000 | 17.600 | 17.950 | 17.438 | 8,361 |
| 2025-10-23 | 17.550 | 17.800 | 17.300 | 17.750 | 17.243 | 6,086 |
← NewerPage 5 of 5 · 256 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.