Vetoquinol historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	85.000	85.300	83.600	85.300	81.695	930
2023-02-01	85.900	86.000	84.200	85.300	81.695	96
2023-01-31	86.600	86.600	85.600	86.600	82.940	115
2023-01-30	87.000	87.900	87.000	87.900	84.185	342
2023-01-27	87.400	88.000	87.369	87.369	83.676	672
2023-01-26	88.000	88.400	86.200	86.788	83.120	739
2023-01-25	85.000	86.800	84.967	84.967	81.375	196
2023-01-24	86.900	87.000	86.700	86.700	83.035	138
2023-01-23	86.700	86.813	85.900	86.356	82.706	2,388
2023-01-20	89.400	90.300	86.800	89.200	85.430	252
2023-01-19	88.900	89.714	85.900	87.400	83.706	807
2023-01-18	96.700	96.800	95.990	95.990	91.933	354
2023-01-17	96.100	97.000	95.910	95.910	91.857	215
2023-01-16	96.300	96.600	96.300	96.330	92.258	144
2023-01-13	98.500	98.600	97.600	97.600	93.475	60
2023-01-12	97.100	97.900	96.383	97.500	93.379	155
2023-01-11	94.500	95.400	94.500	95.127	91.106	168
2023-01-10	94.200	94.200	93.750	93.991	90.018	29
2023-01-09	92.300	92.791	92.300	92.791	88.869	328
2023-01-05	93.200	93.200	90.800	92.280	88.379	241
2023-01-04	90.784	91.400	90.200	91.400	87.537	31
2023-01-03	89.700	89.800	88.600	89.500	85.717	349
2022-12-30	88.000	88.000	87.429	87.429	83.733	466
2022-12-29	86.400	87.400	86.400	87.400	83.706	48
2022-12-28	85.900	86.000	85.791	85.791	82.165	167
2022-12-23	87.000	87.400	87.000	87.400	83.706	11
2022-12-22	86.300	86.300	85.600	86.000	82.365	63
2022-12-21	87.200	87.200	86.000	87.000	83.323	7,567
2022-12-20	85.800	85.900	85.600	85.600	81.982	45
2022-12-19	86.400	86.600	86.000	86.000	82.365	311
2022-12-16	85.700	85.800	84.200	85.077	81.481	264
2022-12-15	86.900	87.900	86.300	86.740	83.074	567
2022-12-14	86.200	86.736	85.600	86.600	82.940	225
2022-12-13	85.200	88.400	85.100	87.600	83.897	1,037
2022-12-12	84.700	84.700	84.700	84.700	81.120	5
2022-12-09	83.700	84.900	83.700	84.647	81.069	474
2022-12-08	83.000	83.908	83.000	83.300	79.779	72
2022-12-07	84.800	84.800	83.800	84.300	80.737	378
2022-12-06	86.200	86.200	84.500	84.949	81.358	337
2022-12-05	87.100	88.000	87.100	87.421	83.726	462
2022-12-02	85.400	86.700	85.400	85.788	82.162	126
2022-12-01	85.600	86.232	85.192	86.232	82.588	403
2022-11-30	84.300	86.200	84.300	86.200	82.557	81
2022-11-29	87.700	87.700	85.200	86.200	82.557	607
2022-11-28	89.300	89.300	87.800	88.884	85.127	200
2022-11-25	90.500	91.900	89.900	91.800	87.920	460
2022-11-24	88.000	90.491	88.000	90.000	86.196	196
2022-11-23	85.800	85.800	85.800	85.800	82.173	2
2022-11-22	86.000	86.600	85.800	85.832	82.204	198
2022-11-21	85.700	85.700	85.700	85.700	82.078	34
2022-11-18	83.800	85.300	83.800	84.249	80.688	232
2022-11-17	85.600	85.600	85.600	85.600	81.982	12
2022-11-16	85.600	86.000	85.540	85.540	81.924	296
2022-11-15	88.200	88.200	86.200	87.554	83.853	314
2022-11-14	88.500	89.000	88.500	88.800	85.047	29
2022-11-11	88.800	88.800	88.500	88.500	84.759	62
2022-11-10	86.000	87.400	84.505	84.505	80.933	188
2022-11-09	86.300	86.300	85.600	85.900	82.269	132
2022-11-08	86.400	87.200	85.785	86.000	82.365	86
2022-11-07	86.600	86.600	86.585	86.585	82.925	34

← NewerPage 13 of 18 · 1,031 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.