Vetoquinol historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-16	96.605	96.605	96.138	96.138	92.918	17
2024-04-15	93.700	97.300	93.700	97.000	93.751	727
2024-04-12	96.500	97.052	95.919	96.226	93.003	209
2024-04-11	96.800	96.801	95.880	96.801	93.559	52
2024-04-10	95.900	96.490	95.611	95.855	92.645	262
2024-04-09	97.145	97.145	96.700	96.700	93.461	535
2024-04-08	96.800	97.500	96.137	96.137	92.917	177
2024-04-05	96.200	96.300	95.300	95.300	92.108	230
2024-04-04	96.300	96.543	96.275	96.489	93.258	391
2024-04-03	97.400	97.400	96.890	96.890	93.645	354
2024-04-02	97.900	98.988	97.590	97.590	94.322	230
2024-03-28	97.900	98.500	97.900	98.360	95.066	397
2024-03-27	98.100	99.900	98.100	99.900	96.554	203
2024-03-26	99.395	99.395	99.395	99.395	96.066	62
2024-03-25	98.100	98.100	98.100	98.100	94.815	65
2024-03-22	96.500	100.59	96.500	96.749	93.509	190
2024-03-21	98.600	98.600	98.600	98.600	95.298	2
2024-03-20	96.995	99.018	96.995	97.109	93.856	158
2024-03-19	103.01	103.60	102.99	102.99	99.540	64
2024-03-18	102.80	105.00	102.80	105.00	101.48	1,805
2024-03-15	104.20	104.21	104.20	104.21	100.72	42
2024-03-14	103.80	104.00	103.80	103.95	100.47	52
2024-03-13	106.20	106.20	103.99	103.99	100.51	61
2024-03-12	105.60	106.00	105.60	106.00	102.45	116
2024-03-11	104.20	104.20	102.25	102.25	98.827	211
2024-03-08	103.00	104.21	103.00	103.31	99.846	66
2024-03-07	102.00	102.00	102.00	102.00	98.584	7
2024-03-06	101.00	102.20	101.00	101.21	97.820	12
2024-03-05	103.20	103.20	101.60	101.80	98.391	30
2024-03-04	101.20	103.20	101.20	102.86	99.413	71
2024-03-01	100.40	100.40	100.20	100.40	97.038	91
2024-02-29	100.47	100.81	100.47	100.81	97.434	232
2024-02-28	99.200	99.200	99.200	99.200	95.878	3
2024-02-27	97.600	99.100	97.600	99.100	95.781	6
2024-02-26	98.395	98.494	98.395	98.410	95.114	103
2024-02-23	100.00	100.20	99.800	100.20	96.844	141
2024-02-22	100.00	100.60	99.900	100.26	96.902	22
2024-02-21	99.800	100.81	99.534	100.81	97.434	78
2024-02-20	101.60	101.60	100.28	100.28	96.924	74
2024-02-19	100.20	100.20	99.670	99.670	96.332	73
2024-02-16	100.20	100.20	100.20	100.20	96.844	28
2024-02-15	101.60	101.60	100.60	100.60	97.231	20
2024-02-14	100.80	101.60	100.80	101.60	98.197	18
2024-02-13	102.00	102.00	102.00	102.00	98.584	16
2024-02-12	100.60	100.60	100.60	100.60	97.231	29
2024-02-09	100.80	101.28	100.60	100.70	97.323	64
2024-02-08	102.44	102.44	102.44	102.44	99.014	58
2024-02-07	104.80	105.20	103.20	103.31	99.848	42
2024-02-06	104.80	104.80	104.80	104.80	101.29	11
2024-02-05	102.60	104.60	102.60	104.60	101.10	62
2024-02-02	104.00	104.00	102.39	102.40	98.971	48
2024-02-01	106.00	106.00	105.20	105.60	102.06	84
2024-01-31	106.61	106.61	106.22	106.22	102.67	164
2024-01-30	104.80	105.59	104.80	105.20	101.68	26
2024-01-29	102.19	102.19	102.19	102.19	98.763	27
2024-01-26	101.60	102.20	101.44	101.44	98.045	70
2024-01-25	102.20	102.68	101.01	101.01	97.627	239
2024-01-24	108.40	108.43	108.40	108.43	104.80	77
2024-01-23	108.99	108.99	106.83	106.83	103.25	102
2024-01-22	107.20	108.00	106.58	108.00	104.38	99

← NewerPage 8 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.