Viohalco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	17.400	17.400	17.020	17.080	17.080	1,384
2026-07-29	17.180	17.360	17.020	17.060	17.060	2,724
2026-07-28	17.980	17.980	17.040	17.300	17.300	3,397
2026-07-27	17.320	17.980	17.320	17.980	17.980	3,564
2026-07-24	17.480	17.540	17.300	17.540	17.540	156
2026-07-23	17.400	17.880	17.320	17.480	17.480	1,782
2026-07-22	17.220	17.960	17.220	17.680	17.680	3,861
2026-07-21	16.720	17.560	16.720	17.220	17.220	1,680
2026-07-20	17.000	17.200	16.400	16.840	16.840	12,602
2026-07-17	17.520	17.900	17.140	17.140	17.140	4,119
2026-07-16	17.700	18.100	17.700	17.720	17.720	3,049
2026-07-15	18.180	18.180	17.400	17.800	17.800	2,031
2026-07-14	17.660	18.200	17.600	18.200	18.200	3,813
2026-07-13	17.800	18.200	17.200	17.740	17.740	7,694
2026-07-10	17.760	18.000	17.640	17.800	17.800	3,303
2026-07-09	17.940	18.280	17.660	17.660	17.660	7,106
2026-07-08	18.900	18.900	17.920	17.920	17.920	11,402
2026-07-07	19.200	19.200	18.920	19.000	19.000	1,465
2026-07-06	19.120	19.280	18.920	19.280	19.280	1,586
2026-07-03	19.000	19.200	18.900	19.100	19.100	3,402
2026-07-02	18.720	19.260	18.300	18.900	18.900	11,023
2026-07-01	19.100	19.160	18.740	18.740	18.740	1,421
2026-06-30	19.320	19.320	18.920	19.080	19.080	1,672
2026-06-29	19.480	19.700	18.900	18.920	18.920	4,264
2026-06-26	19.780	19.980	18.940	19.320	19.320	6,479
2026-06-25	20.400	20.750	19.500	19.500	19.500	4,829
2026-06-24	21.250	21.350	20.550	20.850	20.661	4,233
2026-06-23	21.900	22.200	21.000	21.250	21.057	8,585
2026-06-22	20.750	22.800	20.750	22.700	22.494	15,635
2026-06-19	19.320	21.250	19.320	20.950	20.760	12,486
2026-06-18	19.380	19.740	19.140	19.740	19.561	14,776
2026-06-17	19.260	19.420	19.020	19.300	19.125	2,291
2026-06-16	20.000	20.000	19.260	19.260	19.085	3,782
2026-06-15	19.980	20.000	19.220	19.980	19.799	12,163
2026-06-12	19.420	19.460	19.000	19.080	18.907	8,968
2026-06-11	19.020	19.680	19.020	19.420	19.244	5,110
2026-06-10	19.620	19.620	18.760	19.300	19.125	18,018
2026-06-09	20.050	20.500	19.140	19.820	19.640	8,424
2026-06-08	20.650	20.650	20.150	20.150	19.967	2,036
2026-06-05	21.000	21.100	20.650	20.650	20.463	1,761
2026-06-04	21.000	21.150	20.500	20.900	20.711	2,557
2026-06-03	21.500	21.500	20.750	20.750	20.562	4,475
2026-06-02	22.200	22.200	20.700	20.850	20.661	9,239
2026-06-01	21.400	22.650	21.350	22.000	21.801	12,811
2026-05-29	21.250	21.250	20.300	20.450	20.265	9,665
2026-05-28	19.760	21.000	19.760	21.000	20.810	5,413
2026-05-27	20.200	20.450	20.000	20.000	19.819	8,930
2026-05-26	19.980	20.350	19.580	20.350	20.166	8,750
2026-05-25	19.360	19.980	19.320	19.980	19.799	5,009
2026-05-22	19.480	19.560	18.860	19.060	18.887	5,372
2026-05-21	18.680	19.480	18.360	19.480	19.303	5,939
2026-05-20	18.300	18.800	17.900	17.900	17.738	4,443
2026-05-19	18.060	18.860	17.840	18.080	17.916	5,889
2026-05-18	18.680	18.680	17.880	17.880	17.718	5,862
2026-05-15	19.000	19.200	18.620	18.700	18.531	8,150
2026-05-14	17.820	19.800	17.820	19.800	19.621	5,039
2026-05-13	17.860	18.220	17.860	17.860	17.698	4,236
2026-05-12	18.020	18.180	18.000	18.000	17.837	2,609
2026-05-11	17.980	18.180	17.220	18.180	18.015	7,022
2026-05-08	18.080	18.080	17.560	17.700	17.540	4,611

← NewerPage 2 of 22 · 1,287 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.1890 EUR
2025-06-24	0.1120 EUR
2024-06-25	0.0840 EUR
2023-06-19	0.0840 EUR
2022-06-03	0.0630 EUR
2021-05-28	0.0140 EUR
2020-09-07	0.0070 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.