Viel et Cie. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-21 | 11.100 | 11.100 | 11.000 | 11.000 | 10.354 | 19 |
| 2024-10-17 | 10.689 | 10.850 | 10.689 | 10.850 | 10.213 | 723 |
| 2024-09-30 | 10.750 | 10.750 | 10.750 | 10.750 | 10.119 | 533 |
| 2024-09-25 | 10.600 | 10.600 | 10.600 | 10.600 | 9.978 | 1 |
| 2024-09-24 | 10.750 | 10.750 | 10.750 | 10.750 | 10.119 | 1,000 |
| 2024-09-23 | 10.800 | 10.800 | 10.800 | 10.800 | 10.166 | 1,000 |
| 2024-09-18 | 10.750 | 10.750 | 10.750 | 10.750 | 10.119 | 1 |
| 2024-09-11 | 10.900 | 10.900 | 10.900 | 10.900 | 10.260 | 430 |
| 2024-09-10 | 11.000 | 11.000 | 11.000 | 11.000 | 10.354 | 193 |
| 2024-09-09 | 10.950 | 10.950 | 10.950 | 10.950 | 10.307 | 1 |
| 2024-09-05 | 10.300 | 10.300 | 10.300 | 10.300 | 9.696 | 700 |
| 2024-09-03 | 10.300 | 10.300 | 10.300 | 10.300 | 9.696 | 100 |
| 2024-07-17 | 9.920 | 9.920 | 9.920 | 9.920 | 9.338 | 325 |
| 2024-04-26 | 10.301 | 10.301 | 10.155 | 10.155 | 9.174 | 144 |
| 2024-04-25 | 10.016 | 10.016 | 10.016 | 10.016 | 9.048 | 48 |
| 2024-04-24 | 10.004 | 10.004 | 10.004 | 10.004 | 9.037 | 145 |
| 2024-04-19 | 9.980 | 9.980 | 9.900 | 9.900 | 8.943 | 25 |
| 2024-04-17 | 9.801 | 9.830 | 9.801 | 9.830 | 8.880 | 64 |
| 2024-04-16 | 9.813 | 9.813 | 9.813 | 9.813 | 8.865 | 39 |
| 2024-04-15 | 10.042 | 10.042 | 10.042 | 10.042 | 9.071 | 410 |
| 2024-04-08 | 9.660 | 9.660 | 9.660 | 9.660 | 8.726 | 233 |
| 2024-04-05 | 9.641 | 9.641 | 9.641 | 9.641 | 8.709 | 114 |
| 2024-04-04 | 9.600 | 9.600 | 9.523 | 9.523 | 8.603 | 305 |
| 2024-04-03 | 9.495 | 9.495 | 9.495 | 9.495 | 8.578 | 295 |
| 2024-04-02 | 9.600 | 9.600 | 9.360 | 9.360 | 8.455 | 355 |
| 2024-03-28 | 8.780 | 8.780 | 8.780 | 8.780 | 7.931 | 1 |
| 2024-03-27 | 8.400 | 8.400 | 8.400 | 8.400 | 7.588 | 4 |
| 2024-03-12 | 8.401 | 8.401 | 8.401 | 8.401 | 7.589 | 7 |
| 2024-03-11 | 7.700 | 7.700 | 7.700 | 7.700 | 6.956 | 473,674 |
| 2024-02-22 | 7.581 | 7.581 | 7.581 | 7.581 | 6.849 | 56,429 |
| 2024-01-19 | 8.400 | 8.400 | 8.400 | 8.400 | 7.588 | 143 |
| 2023-12-13 | 8.021 | 8.021 | 8.021 | 8.021 | 7.246 | 22 |
| 2023-11-09 | 8.112 | 8.112 | 8.112 | 8.112 | 7.328 | 45 |
| 2023-11-07 | 8.090 | 8.090 | 8.090 | 8.090 | 7.308 | 40,000 |
| 2023-10-25 | 8.261 | 8.261 | 8.261 | 8.261 | 7.462 | 1 |
| 2023-10-17 | 8.268 | 8.268 | 8.268 | 8.268 | 7.469 | 9 |
| 2023-10-10 | 8.080 | 8.080 | 8.080 | 8.080 | 7.299 | 5,725 |
| 2023-06-01 | 8.370 | 8.370 | 8.370 | 8.370 | 7.234 | 3,781 |
| 2022-12-02 | 5.900 | 5.900 | 5.900 | 5.900 | 5.099 | 30 |
| 2022-11-24 | 5.960 | 5.960 | 5.960 | 5.960 | 5.151 | 61 |
| 2022-11-22 | 5.920 | 5.920 | 5.920 | 5.920 | 5.116 | 17 |
| 2022-11-14 | 6.000 | 6.000 | 6.000 | 6.000 | 5.185 | 100 |
| 2022-11-08 | 5.800 | 5.800 | 5.800 | 5.800 | 5.013 | 8 |
| 2022-09-06 | 5.380 | 5.380 | 5.380 | 5.380 | 4.650 | 23 |
| 2022-09-05 | 5.360 | 5.360 | 5.360 | 5.360 | 4.632 | 26 |
| 2022-09-01 | 5.300 | 5.300 | 5.300 | 5.300 | 4.580 | 123 |
| 2022-08-17 | 5.440 | 5.440 | 5.440 | 5.440 | 4.701 | 1 |
| 2022-08-16 | 5.440 | 5.440 | 5.440 | 5.440 | 4.701 | 8 |
| 2022-08-11 | 5.440 | 5.440 | 5.440 | 5.440 | 4.701 | 7 |
| 2022-08-09 | 5.380 | 5.380 | 5.380 | 5.380 | 4.650 | 8 |
| 2022-08-05 | 5.340 | 5.340 | 5.340 | 5.340 | 4.615 | 8 |
← NewerPage 7 of 7 · 411 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.