Vetoquinol historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-24	81.000	81.000	80.604	80.733	78.030	71
2023-10-23	80.200	80.200	79.500	79.600	76.934	28
2023-10-20	82.000	82.000	80.804	81.800	79.060	205
2023-10-19	82.100	82.100	82.000	82.100	79.350	84
2023-10-18	82.200	82.400	81.900	82.100	79.350	136
2023-10-17	82.100	82.186	82.100	82.186	79.433	32
2023-10-16	81.400	82.100	81.400	81.996	79.249	93
2023-10-13	82.200	82.200	81.400	81.870	79.128	52
2023-10-12	81.100	81.900	81.100	81.200	78.481	230
2023-10-11	83.500	83.500	80.500	81.124	78.407	1,168
2023-10-10	82.900	83.900	82.900	83.492	80.695	217
2023-10-09	82.700	83.000	81.900	82.542	79.777	75
2023-10-06	81.900	83.500	81.900	83.300	80.510	163
2023-10-05	81.200	83.500	80.786	83.031	80.250	288
2023-10-04	81.300	81.300	79.596	80.367	77.675	200
2023-10-03	80.200	81.100	80.000	80.700	77.997	158
2023-10-02	78.500	79.600	78.500	79.508	76.845	254
2023-09-29	77.600	78.200	77.200	78.000	75.388	266
2023-09-28	78.500	78.500	76.800	76.800	74.228	290
2023-09-27	77.600	79.200	76.600	78.113	75.496	175
2023-09-26	78.200	78.400	77.350	77.385	74.793	2,302
2023-09-25	80.200	80.200	78.544	78.544	75.913	106
2023-09-22	79.600	79.958	79.600	79.700	77.031	86
2023-09-21	80.000	80.164	79.500	79.800	77.127	47
2023-09-20	80.200	80.300	79.996	80.000	77.321	148
2023-09-19	80.800	80.900	80.200	80.819	78.112	285
2023-09-18	82.000	82.908	81.000	82.908	80.132	11
2023-09-15	83.100	83.100	83.100	83.100	80.317	5
2023-09-14	80.800	82.100	80.800	81.286	78.563	28
2023-09-13	81.800	81.800	81.332	81.332	78.608	216
2023-09-12	81.600	82.100	81.200	81.800	79.060	377
2023-09-11	84.200	84.200	81.300	81.300	78.577	12
2023-09-08	86.000	86.000	84.500	84.500	81.670	483
2023-09-07	87.500	87.600	87.500	87.600	84.666	102
2023-09-06	87.700	87.700	87.700	87.700	84.763	34
2023-09-05	88.300	88.300	88.200	88.200	85.246	10
2023-09-04	88.100	88.200	88.000	88.042	85.094	39
2023-09-01	88.000	88.100	88.000	88.029	85.081	26
2023-08-31	88.200	88.300	88.100	88.234	85.279	19
2023-08-29	89.900	89.900	89.100	89.100	86.116	22
2023-08-24	89.200	89.500	89.200	89.400	86.406	41
2023-08-23	90.300	90.300	89.900	89.900	86.889	32
2023-08-22	91.400	91.400	90.100	90.100	87.082	12
2023-08-21	91.500	91.900	91.300	91.900	88.822	7
2023-08-18	91.300	91.500	90.948	91.100	88.049	52
2023-08-17	90.600	92.200	90.600	92.200	89.112	37
2023-08-16	92.900	94.459	91.800	92.551	89.451	57
2023-08-15	93.900	94.000	93.400	93.400	90.272	55
2023-08-14	93.300	93.491	93.300	93.491	90.360	2
2023-08-11	93.700	93.700	93.200	93.468	90.338	113
2023-08-10	93.591	93.591	93.200	93.200	90.079	68
2023-08-09	93.700	94.000	93.700	94.000	90.852	38
2023-08-08	93.600	93.600	93.000	93.000	89.885	19
2023-08-07	93.500	93.500	93.100	93.100	89.982	21
2023-08-04	91.000	91.300	90.991	90.991	87.944	268
2023-08-03	90.800	91.000	89.700	89.858	86.848	242
2023-08-02	90.600	91.800	90.600	91.584	88.517	91
2023-08-01	92.900	92.900	91.100	91.100	88.049	8
2023-07-31	93.700	93.700	92.700	92.700	89.595	8
2023-07-28	92.700	93.700	92.300	93.500	90.369	78

← NewerPage 10 of 18 · 1,032 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.9300 EUR
2025-06-04	0.8900 EUR
2024-06-04	0.8500 EUR
2023-06-02	0.8000 EUR
2022-06-01	0.8000 EUR
2021-06-04	0.5000 EUR
2020-06-02	0.3800 EUR
2019-05-31	0.4800 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.