Viel et Cie. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	16.840	16.840	16.840	16.840	16.840	12
2026-10-20	16.940	17.240	16.940	17.240	17.240	26
2026-10-19	17.420	17.420	16.980	16.980	16.980	2
2026-10-16	17.560	17.560	17.560	17.560	17.560	0
2026-10-15	17.660	17.660	17.220	17.560	17.560	348
2026-10-13	18.160	18.160	18.160	18.160	18.160	0
2026-10-12	18.080	18.080	18.080	18.080	18.080	1
2026-10-09	17.980	17.980	17.980	17.980	17.980	48
2026-10-08	16.940	17.540	16.940	17.540	17.540	52
2026-10-07	17.760	17.760	17.380	17.380	17.380	478
2026-10-06	18.480	18.480	18.260	18.280	18.280	140
2026-10-01	18.680	18.680	18.560	18.560	18.560	245
2026-09-30	18.930	18.940	18.900	18.900	18.900	290
2026-09-29	18.820	18.820	18.820	18.820	18.820	1
2026-09-28	18.860	18.860	18.860	18.860	18.860	1
2026-09-24	18.740	18.740	18.740	18.740	18.740	0
2026-09-23	18.840	18.840	18.620	18.620	18.620	20
2026-09-22	19.500	19.500	19.500	19.500	19.500	0
2026-09-21	19.300	19.300	19.080	19.080	19.080	1
2026-09-17	19.180	19.180	19.180	19.180	19.180	0
2026-09-16	19.000	19.000	19.000	19.000	19.000	1
2026-09-15	18.960	19.240	18.960	19.240	19.240	1
2026-09-14	19.240	19.240	18.960	18.980	18.980	9
2026-09-11	19.500	19.500	19.500	19.500	19.500	1
2026-09-09	19.580	19.580	19.580	19.580	19.580	1
2026-09-08	19.820	19.940	19.820	19.820	19.820	693
2026-09-07	19.820	19.880	19.580	19.880	19.880	131
2026-09-04	19.140	19.140	19.140	19.140	19.140	10
2026-09-03	19.040	19.040	19.040	19.040	19.040	1
2026-09-02	19.080	19.080	18.960	18.960	18.960	1
2026-09-01	19.200	19.200	19.200	19.200	19.200	1
2026-08-31	19.200	19.200	19.200	19.200	19.200	1
2026-08-28	19.000	19.000	18.800	18.800	18.800	1,320
2026-08-27	18.980	18.980	18.900	18.900	18.900	92
2026-08-25	19.160	19.260	19.160	19.260	19.260	122
2026-08-24	19.420	19.420	19.140	19.300	19.300	2,166
2026-08-21	19.140	19.320	19.000	19.320	19.320	451
2026-08-20	19.240	19.260	19.240	19.240	19.240	666
2026-08-19	19.040	19.040	19.020	19.020	19.020	0
2026-08-18	19.080	19.080	18.980	18.980	18.980	900
2026-08-17	19.080	19.080	18.980	19.080	19.080	2,097
2026-08-14	18.920	18.920	18.920	18.920	18.920	1
2026-08-13	18.920	18.960	18.920	18.960	18.960	82
2026-08-12	19.240	19.280	19.240	19.280	19.280	0
2026-08-11	19.160	19.160	19.120	19.120	19.120	76
2026-08-10	19.100	19.240	19.100	19.240	19.240	901
2026-08-07	19.120	19.120	19.040	19.040	19.040	868
2026-08-06	19.260	19.380	19.140	19.140	19.140	128
2026-08-05	19.200	19.200	19.120	19.200	19.200	1,715
2026-08-04	18.840	18.840	18.840	18.840	18.840	0
2026-07-27	19.150	19.150	18.800	18.800	18.800	1
2026-07-24	19.340	19.340	19.340	19.340	19.340	0
2026-07-23	19.340	19.340	19.340	19.340	19.340	0

Page 1 of 1 · 53 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.