Vetoquinol historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	84.000	84.900	84.000	84.000	80.450	162
2022-11-03	83.065	83.500	83.065	83.500	79.971	163
2022-11-02	83.000	83.300	83.000	83.300	79.779	169
2022-11-01	85.764	85.764	85.600	85.600	81.982	62
2022-10-31	84.300	84.300	84.300	84.300	80.737	12
2022-10-28	83.300	83.800	83.300	83.800	80.258	162
2022-10-27	86.900	86.900	84.300	84.300	80.737	173
2022-10-26	85.000	85.300	84.900	85.300	81.695	134
2022-10-25	83.800	84.200	83.700	83.700	80.162	230
2022-10-24	85.600	85.600	85.600	85.600	81.982	105
2022-10-21	85.000	85.600	84.600	85.127	81.529	406
2022-10-20	85.600	85.600	83.500	83.500	79.971	21
2022-10-19	82.900	83.900	82.900	83.200	79.683	54
2022-10-18	85.300	85.300	84.000	84.100	80.545	268
2022-10-17	86.000	87.600	86.000	87.600	83.897	76
2022-10-14	86.800	86.800	85.400	85.400	81.790	246
2022-10-13	84.700	84.700	84.700	84.700	81.120	12
2022-10-12	85.000	85.000	82.000	82.000	78.534	3,524
2022-10-11	85.700	86.200	85.700	86.200	82.557	3
2022-10-10	85.000	86.300	85.000	85.900	82.269	161
2022-10-07	86.000	86.000	85.000	85.600	81.982	426
2022-10-06	85.100	86.300	85.100	86.300	82.652	15
2022-10-05	84.400	84.400	84.286	84.400	80.833	424
2022-10-04	84.400	84.500	83.900	83.900	80.354	93
2022-10-03	80.500	80.500	79.400	79.400	76.044	250
2022-09-30	80.750	80.750	80.750	80.750	77.337	6
2022-09-29	78.900	79.900	78.900	79.200	75.852	12
2022-09-28	79.000	80.152	79.000	80.152	76.764	99
2022-09-27	78.300	78.900	78.300	78.900	75.565	281
2022-09-26	79.296	79.296	77.400	77.400	74.129	11
2022-09-23	82.400	82.400	80.600	81.600	78.151	128
2022-09-22	83.000	83.000	81.800	81.800	78.343	50
2022-09-21	83.300	83.300	83.300	83.300	79.779	9
2022-09-20	82.330	82.330	82.330	82.330	78.850	10
2022-09-16	93.200	93.200	86.000	91.872	87.989	1,247
2022-09-15	106.00	106.00	104.80	104.80	100.37	66
2022-09-14	110.40	110.40	110.40	110.40	105.73	4
2022-09-13	113.22	113.22	109.80	110.40	105.73	18
2022-09-12	113.40	113.60	113.00	113.00	108.22	183
2022-09-09	114.80	114.80	113.00	113.80	108.99	464
2022-09-08	111.00	112.34	111.00	112.34	107.59	40
2022-09-07	111.80	111.92	111.20	111.92	107.19	71
2022-09-05	112.60	112.60	112.20	112.20	107.46	24
2022-09-01	113.59	113.59	112.80	112.80	108.03	16
2022-08-31	116.00	116.00	115.60	115.81	110.92	102
2022-08-30	117.00	117.00	116.00	116.00	111.10	9
2022-08-26	116.00	116.02	115.60	116.02	111.12	32
2022-08-25	118.40	118.40	118.40	118.40	113.40	5
2022-08-24	117.40	117.60	117.20	117.60	112.63	16
2022-08-23	120.40	120.40	118.56	118.56	113.55	15
2022-08-22	122.40	123.40	122.40	123.40	118.18	14
2022-08-19	125.60	126.80	125.60	126.80	121.44	19
2022-08-18	127.40	127.40	126.78	126.78	121.42	8
2022-08-17	125.80	125.80	125.80	125.80	120.48	5
2022-08-15	124.20	125.20	124.00	124.40	119.14	38
2022-08-12	122.40	122.40	122.40	122.40	117.23	5
2022-08-11	123.40	123.40	122.80	122.80	117.61	106
2022-08-08	124.40	124.40	124.00	124.00	118.76	135
2022-08-05	124.20	124.89	123.22	124.89	119.62	91
2022-08-04	125.40	125.40	125.00	125.00	119.72	37

← NewerPage 14 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.