Vetoquinol historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	106.80	106.80	105.90	106.40	102.84	39
2024-01-18	105.40	106.00	105.39	105.81	102.27	260
2024-01-17	102.10	104.60	102.10	104.40	100.90	791
2024-01-16	102.00	102.00	101.60	102.00	98.584	38
2024-01-15	104.20	104.40	104.00	104.00	100.52	76
2024-01-12	104.20	104.60	104.19	104.40	100.90	92
2024-01-11	102.80	102.80	102.20	102.20	98.777	280
2024-01-10	102.20	102.80	101.81	102.17	98.744	216
2024-01-09	99.800	101.80	99.800	101.80	98.391	185
2024-01-08	98.100	100.80	98.100	100.00	96.651	223
2024-01-05	98.600	99.100	98.095	98.350	95.056	101
2024-01-04	100.80	100.80	99.395	99.800	96.458	239
2024-01-03	100.80	101.00	99.200	100.27	96.907	294
2024-01-02	103.40	103.40	101.60	103.00	99.550	467
2023-12-29	101.60	103.60	101.60	102.34	98.915	303
2023-12-28	103.20	103.40	102.43	102.43	98.997	236
2023-12-27	102.80	105.00	102.80	103.09	99.637	391
2023-12-22	101.00	102.79	101.00	102.19	98.769	417
2023-12-21	100.80	102.60	100.80	101.80	98.391	143
2023-12-20	100.80	101.20	100.79	100.94	97.560	213
2023-12-19	96.900	102.60	96.400	101.00	97.617	829
2023-12-18	93.600	95.600	93.600	95.400	92.205	220
2023-12-15	93.400	93.400	92.200	92.500	89.402	200
2023-12-14	91.700	93.600	91.700	93.300	90.175	56
2023-12-13	90.500	90.500	89.500	89.550	86.551	176
2023-12-12	89.500	90.900	89.500	90.117	87.098	254
2023-12-11	91.000	91.000	89.700	90.150	87.131	336
2023-12-08	91.000	91.700	91.000	91.700	88.629	180
2023-12-07	91.700	91.700	90.600	91.300	88.242	34
2023-12-06	91.900	92.100	90.559	91.000	87.952	172
2023-12-05	92.700	92.700	91.805	92.567	89.467	18
2023-12-04	95.800	96.100	92.800	92.800	89.692	174
2023-12-01	95.400	95.767	95.400	95.600	92.398	52
2023-11-30	95.500	95.500	94.400	95.500	92.302	173
2023-11-29	94.700	96.100	94.700	95.200	92.012	205
2023-11-28	93.300	94.705	92.449	94.700	91.528	315
2023-11-27	92.100	92.100	91.000	91.000	87.952	96
2023-11-24	91.400	91.400	91.400	91.400	88.339	157
2023-11-23	91.300	91.700	91.078	91.078	88.028	184
2023-11-22	90.500	91.200	89.800	90.600	87.566	110
2023-11-21	90.200	90.200	89.900	89.900	86.889	93
2023-11-20	89.800	90.600	88.900	90.100	87.082	113
2023-11-17	87.300	88.600	87.300	88.300	85.343	195
2023-11-16	87.500	87.585	86.200	87.110	84.193	450
2023-11-15	86.900	87.000	86.300	86.300	83.410	107
2023-11-14	84.800	86.500	84.500	84.740	81.902	131
2023-11-13	84.600	85.000	84.000	84.675	81.839	152
2023-11-10	83.500	84.900	83.200	84.900	82.057	173
2023-11-09	85.400	85.400	84.700	84.700	81.863	133
2023-11-08	84.000	85.214	84.000	85.000	82.153	401
2023-11-07	83.500	84.000	83.128	83.248	80.460	867
2023-11-06	84.000	84.000	83.400	83.707	80.903	220
2023-11-03	81.600	82.900	81.600	82.642	79.874	336
2023-11-02	79.400	81.000	79.200	79.600	76.934	18,665
2023-11-01	79.400	79.400	78.900	79.222	76.569	15,051
2023-10-31	78.900	80.600	78.900	80.000	77.321	52
2023-10-30	78.900	78.900	78.296	78.296	75.674	25
2023-10-27	80.200	80.200	78.960	78.960	76.316	79
2023-10-26	80.000	81.000	80.000	80.300	77.611	114
2023-10-25	80.000	80.000	79.100	79.371	76.713	200

← NewerPage 9 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.