Viohalco S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 5.711 | 5.711 | 5.711 | 5.711 | 5.545 | 0 |
| 2024-03-12 | 5.711 | 5.711 | 5.711 | 5.711 | 5.545 | 0 |
| 2024-03-11 | 5.750 | 5.750 | 5.711 | 5.711 | 5.545 | 1,656 |
| 2024-03-08 | 5.920 | 5.920 | 5.920 | 5.920 | 5.747 | 0 |
| 2024-03-07 | 5.920 | 5.920 | 5.920 | 5.920 | 5.747 | 0 |
| 2024-03-06 | 5.920 | 5.920 | 5.920 | 5.920 | 5.747 | 500 |
| 2024-03-05 | 6.115 | 6.115 | 6.115 | 6.115 | 5.937 | 0 |
| 2024-03-04 | 6.000 | 6.115 | 6.000 | 6.115 | 5.937 | 357 |
| 2024-03-01 | 6.130 | 6.130 | 6.096 | 6.096 | 5.919 | 532 |
| 2024-02-29 | 6.106 | 6.106 | 6.106 | 6.106 | 5.928 | 1,067 |
| 2024-02-28 | 5.864 | 5.864 | 5.864 | 5.864 | 5.693 | 1,057 |
| 2024-02-27 | 5.925 | 5.925 | 5.925 | 5.925 | 5.752 | 0 |
| 2024-02-26 | 6.130 | 6.130 | 5.925 | 5.925 | 5.752 | 1,159 |
| 2024-02-23 | 6.020 | 6.020 | 6.020 | 6.020 | 5.845 | 0 |
| 2024-02-22 | 6.020 | 6.020 | 6.020 | 6.020 | 5.845 | 500 |
| 2024-02-21 | 6.090 | 6.090 | 6.090 | 6.090 | 5.912 | 12 |
| 2024-02-20 | 6.220 | 6.220 | 6.220 | 6.220 | 6.039 | 0 |
| 2024-02-19 | 6.220 | 6.220 | 6.220 | 6.220 | 6.039 | 0 |
| 2024-02-16 | 6.220 | 6.220 | 6.220 | 6.220 | 6.039 | 0 |
| 2024-02-15 | 6.220 | 6.220 | 6.220 | 6.220 | 6.039 | 0 |
| 2024-02-14 | 6.220 | 6.220 | 6.220 | 6.220 | 6.039 | 2 |
| 2024-02-13 | 6.256 | 6.256 | 6.256 | 6.256 | 6.074 | 2,893 |
| 2024-02-12 | 6.140 | 6.140 | 6.140 | 6.140 | 5.961 | 21 |
| 2024-02-09 | 6.471 | 6.471 | 6.471 | 6.471 | 6.282 | 0 |
| 2024-02-08 | 6.471 | 6.471 | 6.471 | 6.471 | 6.282 | 0 |
| 2024-02-07 | 6.471 | 6.471 | 6.471 | 6.471 | 6.282 | 0 |
| 2024-02-06 | 6.471 | 6.471 | 6.471 | 6.471 | 6.282 | 140 |
| 2024-02-05 | 6.450 | 6.450 | 6.450 | 6.450 | 6.262 | 1,051 |
| 2024-02-02 | 6.350 | 6.350 | 6.350 | 6.350 | 6.165 | 0 |
| 2024-02-01 | 6.350 | 6.350 | 6.350 | 6.350 | 6.165 | 0 |
| 2024-01-31 | 6.350 | 6.350 | 6.350 | 6.350 | 6.165 | 500 |
| 2024-01-30 | 6.200 | 6.200 | 6.200 | 6.200 | 6.019 | 403 |
| 2024-01-29 | 6.146 | 6.146 | 6.146 | 6.146 | 5.967 | 0 |
| 2024-01-26 | 6.146 | 6.146 | 6.146 | 6.146 | 5.967 | 568 |
| 2024-01-25 | 6.080 | 6.080 | 6.080 | 6.080 | 5.903 | 0 |
| 2024-01-24 | 6.080 | 6.080 | 6.080 | 6.080 | 5.903 | 0 |
| 2024-01-23 | 6.080 | 6.080 | 6.080 | 6.080 | 5.903 | 0 |
| 2024-01-22 | 6.080 | 6.080 | 6.080 | 6.080 | 5.903 | 0 |
| 2024-01-19 | 6.080 | 6.080 | 6.080 | 6.080 | 5.903 | 0 |
| 2024-01-18 | 6.080 | 6.080 | 6.080 | 6.080 | 5.903 | 236 |
| 2024-01-17 | 6.170 | 6.170 | 6.170 | 6.170 | 5.990 | 1,000 |
| 2024-01-16 | 6.200 | 6.200 | 6.200 | 6.200 | 6.019 | 32 |
| 2024-01-15 | 6.000 | 6.000 | 5.955 | 5.955 | 5.781 | 727 |
| 2024-01-12 | 5.990 | 5.990 | 5.990 | 5.990 | 5.815 | 0 |
| 2024-01-11 | 5.990 | 5.990 | 5.990 | 5.990 | 5.815 | 500 |
| 2024-01-10 | 5.985 | 5.985 | 5.985 | 5.985 | 5.811 | 565 |
| 2024-01-09 | 6.083 | 6.083 | 6.083 | 6.083 | 5.906 | 600 |
| 2024-01-08 | 5.548 | 5.548 | 5.548 | 5.548 | 5.386 | 0 |
| 2024-01-05 | 5.548 | 5.548 | 5.548 | 5.548 | 5.386 | 0 |
| 2024-01-04 | 5.548 | 5.548 | 5.548 | 5.548 | 5.386 | 9,923 |
| 2024-01-03 | 5.385 | 5.385 | 5.385 | 5.385 | 5.228 | 699 |
| 2024-01-02 | 5.320 | 5.320 | 5.320 | 5.320 | 5.165 | 500 |
| 2023-12-13 | 5.295 | 5.295 | 5.295 | 5.295 | 5.141 | 0 |
| 2023-12-12 | 5.295 | 5.295 | 5.295 | 5.295 | 5.141 | 0 |
| 2023-12-11 | 5.295 | 5.295 | 5.295 | 5.295 | 5.141 | 0 |
| 2023-12-08 | 5.295 | 5.295 | 5.295 | 5.295 | 5.141 | 0 |
| 2023-12-07 | 5.295 | 5.295 | 5.295 | 5.295 | 5.141 | 779 |
| 2023-12-06 | 5.420 | 5.420 | 5.420 | 5.420 | 5.262 | 0 |
| 2023-12-05 | 5.420 | 5.420 | 5.420 | 5.420 | 5.262 | 100 |
| 2023-12-04 | 5.500 | 5.500 | 5.500 | 5.500 | 5.340 | 26 |
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.