Viel et Cie. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-14	18.840	18.840	18.840	18.840	18.840	12
2026-07-13	19.100	19.100	19.100	19.100	19.100	0
2026-07-10	19.020	19.280	19.020	19.100	19.100	9
2026-07-09	18.540	18.540	18.540	18.540	18.540	0
2026-07-08	18.540	18.540	18.540	18.540	18.540	0
2026-07-07	18.540	18.540	18.540	18.540	18.540	1
2026-07-06	18.480	18.620	18.480	18.620	18.620	361
2026-07-03	18.540	18.540	18.540	18.540	18.540	2
2026-07-02	18.280	18.280	18.280	18.280	18.280	1
2026-07-01	17.840	17.840	17.840	17.840	17.840	0
2026-06-30	17.840	17.840	17.840	17.840	17.840	0
2026-06-29	17.840	17.840	17.840	17.840	17.840	1
2026-06-26	17.940	17.940	17.540	17.540	17.540	117
2026-06-25	18.200	18.200	18.200	18.200	18.200	1
2026-06-24	18.000	18.000	18.000	18.000	18.000	430
2026-06-23	17.800	17.800	17.800	17.800	17.800	0
2026-06-22	17.800	17.800	17.800	17.800	17.800	0
2026-06-19	17.680	17.720	17.600	17.720	17.720	931
2026-06-18	18.060	18.060	17.860	17.860	17.860	0
2026-06-17	17.740	17.780	17.740	17.780	17.780	248
2026-06-16	18.340	18.340	18.040	18.040	18.040	1
2026-06-15	18.500	18.500	18.220	18.220	18.220	1
2026-06-12	19.060	19.060	18.980	18.980	18.440	8
2026-06-10	18.520	18.520	18.520	18.520	17.993	1
2026-06-09	18.600	18.700	18.580	18.580	18.051	2
2026-06-08	18.420	19.020	18.420	19.020	18.479	11
2026-06-05	18.760	18.980	18.620	18.980	18.440	197
2026-06-04	18.360	18.580	18.360	18.580	18.051	16
2026-06-03	18.260	18.380	18.240	18.380	17.857	6,459
2026-06-02	18.380	18.500	18.240	18.240	17.721	6,721
2026-06-01	18.900	18.900	18.300	18.340	17.818	4,812
2026-05-29	18.980	18.980	18.380	18.380	17.857	41
2026-05-27	19.020	19.020	18.600	18.600	18.071	129
2026-05-26	18.880	19.040	18.880	19.040	18.498	121
2026-05-19	18.680	18.740	18.680	18.740	18.207	1
2026-05-15	18.900	18.900	18.600	18.600	18.071	954
2026-05-13	18.520	18.740	18.500	18.740	18.207	93
2026-05-12	18.620	18.620	18.620	18.620	18.090	21
2026-05-08	19.080	19.080	18.800	18.800	18.265	89
2026-05-07	18.920	19.140	18.920	19.000	18.459	66
2026-05-06	18.960	19.000	18.960	19.000	18.459	16
2026-05-05	18.400	18.400	18.000	18.000	17.488	5
2026-04-28	18.620	18.860	18.620	18.860	18.323	38
2026-04-27	18.680	18.680	18.660	18.660	18.129	172
2026-04-23	18.400	18.400	18.360	18.360	17.838	4
2026-04-17	18.400	18.540	18.300	18.420	17.896	13
2026-04-16	18.140	18.200	18.100	18.100	17.585	294
2026-04-15	18.000	18.140	18.000	18.140	17.624	205
2026-04-13	17.400	17.520	17.400	17.520	17.022	1
2026-04-09	17.200	17.300	17.200	17.300	16.808	101
2026-04-08	17.080	17.080	17.080	17.080	16.594	2
2026-04-07	16.160	16.260	16.040	16.260	15.797	12
2026-04-02	15.450	15.950	15.450	15.950	15.496	6,897
2026-04-01	15.450	15.450	15.350	15.350	14.913	1,289
2026-03-30	14.400	14.450	14.200	14.450	14.039	55
2026-03-27	15.700	15.700	14.800	15.050	14.622	75
2026-03-26	15.600	15.600	15.500	15.500	15.059	743
2026-03-25	15.550	15.700	15.550	15.650	15.205	51
2026-03-24	15.600	15.650	15.600	15.650	15.205	2
2026-03-23	15.600	15.850	15.400	15.750	15.302	1,992

← NewerPage 2 of 7 · 411 trading daysOlder →

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.