Viel et Cie. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-20	11.650	11.650	11.650	11.650	10.966	23
2025-03-19	11.600	11.600	11.600	11.600	10.919	2
2025-03-18	11.100	11.450	11.100	11.450	10.778	7
2025-03-14	11.700	11.700	11.700	11.700	11.013	1
2025-03-13	11.500	11.500	11.500	11.500	10.825	1
2025-03-11	10.800	10.800	10.800	10.800	10.166	66
2025-03-10	10.800	10.850	10.800	10.850	10.213	1
2025-03-06	11.250	11.250	11.250	11.250	10.590	7
2025-03-03	12.050	12.050	12.050	12.050	11.343	1
2025-02-28	11.850	11.900	11.850	11.900	11.202	1
2025-02-27	11.850	11.900	11.800	11.800	11.107	2
2025-02-25	12.300	12.300	12.300	12.300	11.578	1
2025-02-21	12.250	12.250	12.200	12.200	11.484	2
2025-02-20	12.150	12.150	12.150	12.150	11.437	73
2025-02-14	12.250	12.250	12.200	12.200	11.484	9
2025-02-12	12.200	12.300	12.200	12.300	11.578	1
2025-02-11	12.300	12.300	12.200	12.200	11.484	8
2025-02-10	12.250	12.250	12.150	12.200	11.484	80
2025-02-07	12.200	12.300	12.200	12.300	11.578	7
2025-02-06	12.200	12.200	12.150	12.150	11.437	5
2025-02-03	11.950	11.950	11.950	11.950	11.249	3
2025-01-28	12.050	12.050	12.050	12.050	11.343	4,757
2025-01-27	11.850	11.850	10.750	11.850	11.155	2,762
2025-01-23	11.700	11.800	11.700	11.800	11.107	157
2025-01-22	11.550	11.550	11.550	11.550	10.872	2
2025-01-21	11.350	11.350	11.350	11.350	10.684	300
2025-01-20	12.000	12.000	12.000	12.000	11.296	2
2025-01-17	11.900	11.900	11.900	11.900	11.202	1,000
2025-01-15	11.950	11.950	11.950	11.950	11.249	392
2025-01-14	12.050	12.050	12.050	12.050	11.343	1,000
2025-01-13	12.150	12.150	12.000	12.000	11.296	642
2025-01-10	12.150	12.150	12.150	12.150	11.437	601
2025-01-08	12.000	12.000	12.000	12.000	11.296	1,000
2025-01-06	12.350	12.350	12.350	12.350	11.625	1
2025-01-02	12.250	12.250	12.250	12.250	11.531	360
2024-12-30	11.200	11.200	11.200	11.200	10.543	1,000
2024-12-24	10.850	10.850	10.850	10.850	10.213	297
2024-12-23	10.850	10.850	10.825	10.825	10.190	13,247
2024-12-18	10.900	10.900	10.850	10.850	10.213	304
2024-12-16	10.800	10.800	10.800	10.800	10.166	1,382
2024-12-12	10.600	10.600	10.600	10.600	9.978	1,000
2024-12-11	10.650	10.700	10.650	10.650	10.025	2,278
2024-12-10	10.600	10.600	10.600	10.600	9.978	438
2024-12-09	10.900	10.900	10.800	10.800	10.166	1,517
2024-12-04	10.850	10.850	10.850	10.850	10.213	14
2024-12-02	10.950	10.950	10.800	10.800	10.166	1,237
2024-11-27	10.950	11.000	10.950	10.950	10.307	309
2024-11-26	11.000	11.000	11.000	11.000	10.354	135
2024-11-21	11.050	11.050	11.050	11.050	10.402	1,931
2024-11-20	11.150	11.150	11.150	11.150	10.496	10,000
2024-11-19	11.150	11.150	11.150	11.150	10.496	175
2024-11-14	11.200	11.200	11.200	11.200	10.543	600
2024-11-13	11.250	11.250	11.200	11.200	10.543	410
2024-11-12	11.250	11.250	11.200	11.200	10.543	1,524
2024-11-11	11.050	11.050	11.050	11.050	10.402	1,000
2024-11-06	10.700	10.700	10.700	10.700	10.072	1,000
2024-11-05	10.800	10.800	10.800	10.800	10.166	1
2024-11-01	10.733	10.733	10.733	10.733	10.103	1,000
2024-10-29	10.800	10.800	10.800	10.800	10.166	900
2024-10-24	11.050	11.050	11.050	11.050	10.402	4

← NewerPage 6 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.