Vetoquinol historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	91.500	92.600	91.500	92.600	89.499	416
2023-07-26	91.500	91.500	90.600	91.300	88.242	31
2023-07-25	90.500	90.900	90.484	90.484	87.454	18
2023-07-24	90.300	90.600	90.200	90.312	87.287	212
2023-07-21	89.900	89.900	89.900	89.900	86.889	1
2023-07-20	89.900	89.900	89.847	89.847	86.838	36
2023-07-19	89.400	89.500	88.600	88.779	85.806	322
2023-07-18	89.100	89.100	87.800	88.491	85.528	272
2023-07-17	89.100	89.200	88.500	88.739	85.767	230
2023-07-14	89.300	89.400	89.300	89.400	86.406	30
2023-07-13	88.900	89.386	88.900	89.200	86.213	329
2023-07-12	90.400	90.400	89.300	89.400	86.406	79
2023-07-11	87.900	88.000	87.100	87.591	84.658	238
2023-07-10	86.900	87.500	86.726	86.858	83.949	108
2023-07-07	89.700	92.000	88.300	88.485	85.521	263
2023-07-06	90.100	90.100	88.500	89.000	86.019	464
2023-07-05	90.000	91.400	89.700	90.400	87.372	231
2023-07-04	88.400	89.200	87.900	88.700	85.729	333
2023-07-03	91.800	92.000	91.800	92.000	88.919	465
2023-06-30	90.300	91.500	89.700	91.400	88.339	364
2023-06-29	89.700	89.700	88.900	89.600	86.599	94
2023-06-28	86.500	88.500	86.300	88.269	85.313	6,034
2023-06-27	87.400	87.400	86.700	86.759	83.853	82
2023-06-26	88.200	88.200	86.900	87.785	84.845	93
2023-06-23	89.133	89.133	89.133	89.133	86.148	6
2023-06-22	88.900	88.900	88.300	88.409	85.448	40
2023-06-21	89.400	89.400	88.891	88.891	85.914	45
2023-06-20	89.400	89.400	88.900	89.000	86.019	175
2023-06-19	89.400	89.550	88.800	89.550	86.551	122
2023-06-16	90.000	92.500	90.000	91.591	88.523	123
2023-06-15	89.600	90.000	89.600	89.991	86.977	118
2023-06-14	90.000	90.000	89.100	89.691	86.687	108
2023-06-13	89.500	89.780	89.400	89.780	86.773	231
2023-06-12	90.800	91.000	89.824	89.824	86.815	78
2023-06-09	89.100	89.200	88.897	89.200	86.213	46
2023-06-08	89.200	89.200	88.280	88.600	85.633	192
2023-06-07	89.300	89.500	89.000	89.209	86.221	130
2023-06-06	88.400	88.500	88.000	88.200	85.246	85
2023-06-05	88.400	88.591	88.400	88.591	85.624	138
2023-06-02	89.000	89.000	89.000	89.000	86.019	38
2023-06-01	89.000	89.000	88.000	88.100	84.376	110
2023-05-31	88.600	89.700	88.400	88.600	84.855	224
2023-05-30	88.400	88.400	88.000	88.309	84.576	73
2023-05-26	88.400	89.500	88.300	89.291	85.517	607
2023-05-25	89.300	89.300	88.100	88.100	84.376	157
2023-05-24	90.600	90.600	90.600	90.600	86.771	148
2023-05-23	91.400	91.400	89.891	89.891	86.092	236
2023-05-22	93.000	93.000	87.900	88.400	84.664	191
2023-05-19	94.300	94.300	93.300	93.300	89.356	107
2023-05-18	94.400	94.400	94.084	94.100	90.123	197
2023-05-17	94.200	94.300	94.200	94.200	90.218	51
2023-05-16	94.200	94.800	93.500	94.200	90.218	130
2023-05-15	93.500	93.700	93.100	93.600	89.644	100
2023-05-12	93.200	93.700	92.900	93.700	89.740	214
2023-05-11	93.600	93.600	92.900	93.200	89.261	409
2023-05-10	92.700	93.500	92.700	92.831	88.907	235
2023-05-09	92.500	93.200	92.500	93.200	89.261	99
2023-05-05	94.000	94.500	92.600	93.634	89.676	753
2023-05-04	91.400	93.300	91.400	93.100	89.165	278
2023-05-03	90.900	91.800	90.000	91.441	87.576	822

← NewerPage 11 of 18 · 1,036 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.