Vetoquinol historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	123.60	123.60	123.60	123.60	118.38	15
2022-08-02	121.40	122.40	121.40	122.22	117.05	72
2022-08-01	123.20	123.20	123.04	123.04	117.84	44
2022-07-29	122.80	123.80	122.80	123.40	118.18	156
2022-07-28	122.80	122.80	121.80	122.00	116.84	70
2022-07-27	122.60	122.60	122.60	122.60	117.42	36
2022-07-26	123.00	125.60	123.00	124.00	118.76	285
2022-07-25	125.60	125.60	123.60	125.40	120.10	194
2022-07-22	125.60	127.00	124.40	124.40	119.14	44
2022-07-21	122.60	125.80	122.60	124.40	119.14	496
2022-07-20	123.20	124.00	122.40	122.80	117.61	293
2022-07-19	126.80	127.80	123.80	125.17	119.88	451
2022-07-18	123.40	126.00	123.40	125.80	120.48	194
2022-07-15	123.40	123.40	121.40	123.20	117.99	14
2022-07-14	119.80	119.80	118.60	118.80	113.78	143
2022-07-13	120.40	121.10	120.40	121.10	115.98	116
2022-07-12	123.20	123.20	123.20	123.20	117.99	30
2022-07-11	120.40	123.80	120.40	121.95	116.80	408
2022-07-08	119.20	119.20	119.20	119.20	114.16	18,523
2022-07-07	116.40	117.60	116.40	117.00	112.05	469
2022-07-06	111.80	115.00	111.30	115.00	110.14	11,188
2022-07-05	112.00	112.00	110.60	110.60	105.93	201
2022-07-04	115.00	115.00	114.20	114.40	109.56	137
2022-07-01	115.60	115.60	114.80	114.80	109.95	276
2022-06-30	116.80	116.80	115.18	116.80	111.86	77
2022-06-29	117.80	117.80	114.80	116.20	111.29	232
2022-06-28	118.60	118.60	117.60	117.60	112.63	94
2022-06-27	118.60	119.00	118.55	118.55	113.54	377
2022-06-24	116.00	116.40	116.00	116.00	111.10	429
2022-06-23	114.60	116.60	113.20	116.00	111.10	490
2022-06-22	112.00	114.60	111.40	114.60	109.76	112
2022-06-21	112.40	113.60	112.40	112.40	107.65	376
2022-06-20	109.60	110.60	109.60	110.00	105.35	136
2022-06-17	111.40	114.00	110.40	110.40	105.73	1,184
2022-06-16	113.40	113.40	109.20	110.60	105.93	256
2022-06-15	110.80	113.40	110.80	113.40	108.61	178
2022-06-14	112.80	112.80	110.20	110.20	105.54	337
2022-06-13	114.20	114.20	112.78	113.20	108.42	176
2022-06-10	116.40	116.40	114.40	115.80	110.91	157
2022-06-09	117.60	119.00	117.42	118.00	113.01	69
2022-06-08	117.60	118.60	117.00	117.80	112.82	213
2022-06-07	118.20	119.40	117.80	117.80	112.82	487
2022-06-06	119.00	120.00	119.00	119.40	114.35	719
2022-06-01	121.40	122.78	120.80	120.80	115.69	330
2022-05-31	125.20	127.00	124.00	124.40	118.38	267
2022-05-30	126.80	128.00	126.80	126.80	120.66	167
2022-05-27	124.80	125.00	123.40	125.00	118.95	802
2022-05-26	123.80	124.09	123.80	124.00	118.00	191
2022-05-25	124.00	124.80	124.00	124.80	118.76	92
2022-05-24	124.00	125.00	124.00	125.00	118.95	565
2022-05-23	126.20	126.20	124.99	125.00	118.95	865
2022-05-20	126.80	128.00	126.40	126.80	120.66	199
2022-05-19	123.00	126.00	123.00	125.80	119.71	315
2022-05-18	124.40	124.40	122.60	123.60	117.61	207
2022-05-17	121.80	124.60	121.80	124.60	118.57	288
2022-05-16	119.00	121.02	118.00	121.02	115.15	11,855
2022-05-13	116.60	120.60	116.60	120.60	114.76	345
2022-05-12	113.40	115.40	112.80	114.80	109.24	62
2022-05-11	116.20	117.60	116.20	117.60	111.91	13,018
2022-05-10	115.40	117.80	115.00	116.70	111.05	6,421

← NewerPage 15 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.