Viohalco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	15.000	15.180	14.960	15.060	15.060	21
2026-10-22	15.260	15.580	15.260	15.560	15.560	30
2026-10-21	15.580	15.580	15.580	15.580	15.580	7
2026-10-20	15.760	15.760	15.220	15.220	15.220	580
2026-10-19	15.680	15.680	15.520	15.660	15.660	5
2026-10-15	15.920	16.120	15.920	15.980	15.980	389
2026-10-14	16.360	16.440	16.180	16.260	16.260	26
2026-10-13	16.500	16.500	16.500	16.500	16.500	3
2026-10-12	15.880	16.300	15.880	16.300	16.300	702
2026-10-09	16.920	16.940	16.100	16.100	16.100	13
2026-10-08	17.580	17.580	16.520	16.680	16.680	191
2026-10-07	18.380	18.380	17.440	17.440	17.440	10
2026-10-06	18.000	18.180	17.980	18.120	18.120	32
2026-10-05	17.700	17.900	17.700	17.900	17.900	104
2026-10-02	17.620	17.620	17.320	17.520	17.520	55
2026-10-01	17.800	17.920	17.420	17.920	17.920	4
2026-09-30	17.160	17.700	17.160	17.640	17.640	17
2026-09-29	17.480	17.700	17.480	17.700	17.700	120
2026-09-28	17.000	17.260	17.000	17.120	17.120	2,932
2026-09-25	16.940	16.940	16.940	16.940	16.940	490
2026-09-24	16.520	16.520	16.520	16.520	16.520	500
2026-09-23	17.680	17.880	16.840	16.980	16.980	7
2026-09-22	16.260	16.790	16.160	16.790	16.790	579
2026-09-21	15.320	16.080	14.920	15.980	15.980	17
2026-09-18	15.260	15.260	15.260	15.260	15.260	0
2026-09-17	15.300	15.420	14.920	14.940	14.940	106
2026-09-16	15.650	15.650	15.440	15.440	15.440	76
2026-09-15	15.600	15.600	15.520	15.520	15.520	121
2026-09-14	16.400	16.500	15.880	15.880	15.880	29
2026-09-11	16.940	17.000	16.580	16.620	16.620	18
2026-09-10	16.920	16.980	16.700	16.760	16.760	12
2026-09-09	17.260	17.260	17.100	17.100	17.100	1
2026-09-08	17.340	17.340	17.340	17.340	17.340	0
2026-09-07	17.560	17.560	16.820	17.120	17.120	50
2026-09-04	17.560	17.560	17.380	17.380	17.380	384
2026-09-03	16.580	17.320	16.580	17.320	17.320	14
2026-09-02	15.420	16.520	15.420	16.520	16.520	77
2026-09-01	16.620	16.900	16.460	16.460	16.460	1
2026-08-31	16.980	16.980	16.980	16.980	16.980	9
2026-08-28	17.000	17.060	16.960	16.960	16.960	15
2026-08-27	17.300	17.300	17.040	17.040	17.040	39
2026-08-26	17.380	17.380	17.280	17.280	17.280	43
2026-08-25	17.280	17.320	17.220	17.220	17.220	19
2026-08-24	17.340	17.340	17.100	17.240	17.240	33
2026-08-21	17.040	17.300	17.040	17.200	17.200	37
2026-08-20	17.480	17.480	17.000	17.200	17.200	568
2026-08-19	17.500	17.500	17.500	17.500	17.500	10
2026-08-18	18.000	18.000	17.880	17.880	17.880	20
2026-08-17	17.900	17.920	17.800	17.920	17.920	96
2026-08-14	17.940	17.940	17.800	17.860	17.860	257
2026-08-13	18.100	18.100	17.760	17.760	17.760	54
2026-08-12	17.900	17.900	17.800	17.900	17.900	124
2026-08-11	18.280	18.280	17.900	18.020	18.020	86
2026-08-10	18.080	18.120	17.960	18.080	18.080	72
2026-08-07	18.060	18.060	18.060	18.060	18.060	28
2026-08-06	18.980	18.980	17.980	18.040	18.040	236
2026-08-05	18.920	18.940	18.740	18.740	18.740	131
2026-08-04	18.300	18.780	18.100	18.760	18.760	137
2026-08-03	17.680	18.240	17.520	18.200	18.200	261
2026-07-31	17.000	17.660	17.000	17.660	17.660	1,065

Page 1 of 21 · 1,255 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
2023-06-19	0.0840 EUR
2022-06-03	0.0630 EUR
2021-05-28	0.0210 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.