Viohalco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	5.510	5.510	5.510	5.510	5.349	0
2023-11-30	5.510	5.510	5.510	5.510	5.349	0
2023-11-29	5.510	5.510	5.510	5.510	5.349	0
2023-11-28	5.510	5.510	5.510	5.510	5.349	0
2023-11-27	5.600	5.600	5.510	5.510	5.349	277
2023-11-24	5.490	5.490	5.490	5.490	5.330	40
2023-11-23	5.489	5.489	5.489	5.489	5.329	0
2023-11-22	5.489	5.489	5.489	5.489	5.329	0
2023-11-21	5.489	5.489	5.489	5.489	5.329	0
2023-11-20	5.489	5.489	5.489	5.489	5.329	1,144
2023-11-17	5.176	5.176	5.176	5.176	5.026	0
2023-11-16	5.176	5.176	5.176	5.176	5.026	1,055
2023-11-15	5.080	5.080	5.080	5.080	4.932	0
2023-11-14	5.080	5.080	5.080	5.080	4.932	1,515
2023-11-13	4.990	4.990	4.990	4.990	4.845	350
2023-11-10	5.100	5.100	5.100	5.100	4.951	0
2023-11-09	5.100	5.100	5.100	5.100	4.951	0
2023-11-08	5.100	5.100	5.100	5.100	4.951	0
2023-11-07	5.100	5.100	5.100	5.100	4.951	0
2023-11-06	5.100	5.100	5.100	5.100	4.951	0
2023-11-03	5.060	5.100	5.060	5.100	4.951	2,000
2023-11-02	4.960	4.960	4.960	4.960	4.815	500
2023-11-01	4.945	4.945	4.945	4.945	4.801	0
2023-10-31	4.880	4.945	4.865	4.945	4.801	1,972
2023-10-30	4.715	4.715	4.715	4.715	4.578	50
2023-10-27	4.710	4.710	4.710	4.710	4.573	0
2023-10-26	4.710	4.710	4.710	4.710	4.573	1,088
2023-10-25	4.765	4.765	4.765	4.765	4.626	0
2023-10-24	4.765	4.765	4.765	4.765	4.626	1,647
2023-10-23	4.870	4.870	4.870	4.870	4.728	0
2023-10-20	4.870	4.870	4.870	4.870	4.728	0
2023-10-19	4.870	4.870	4.870	4.870	4.728	1
2023-10-18	4.937	4.937	4.937	4.937	4.793	2,110
2023-10-17	4.922	4.922	4.910	4.910	4.767	1,787
2023-10-16	4.902	4.902	4.890	4.890	4.747	2,481
2023-10-13	4.901	4.927	4.901	4.927	4.784	3,876
2023-10-12	5.030	5.053	5.030	5.051	4.904	10,080
2023-10-11	4.862	4.862	4.739	4.739	4.601	6,460
2023-10-10	4.721	4.721	4.677	4.677	4.540	6,880
2023-10-09	4.550	4.550	4.549	4.549	4.417	9,199
2023-10-06	4.666	4.703	4.666	4.703	4.566	6,558
2023-10-05	4.812	4.915	4.812	4.915	4.772	5,414
2023-10-04	5.040	5.040	4.989	5.000	4.854	7,471
2023-10-03	5.030	5.030	5.022	5.022	4.876	5,622
2023-10-02	5.175	5.190	5.175	5.190	5.039	3,616
2023-09-29	5.320	5.320	5.240	5.300	5.145	3,717
2023-09-28	5.224	5.230	5.224	5.230	5.078	3,918
2023-09-27	5.218	5.232	5.218	5.232	5.079	5,794
2023-09-26	5.282	5.282	5.260	5.260	5.107	7,810
2023-09-25	5.470	5.470	5.470	5.470	5.311	23
2023-09-22	5.500	5.560	5.500	5.560	5.398	2,897
2023-09-21	5.587	5.719	5.587	5.719	5.553	2,133
2023-09-20	5.884	5.884	5.884	5.884	5.713	1,659
2023-09-19	6.073	6.073	6.073	6.073	5.896	2,499
2023-09-18	6.233	6.233	6.233	6.233	6.051	0
2023-09-15	6.233	6.233	6.233	6.233	6.051	0
2023-09-14	6.233	6.233	6.233	6.233	6.051	2,250
2023-09-13	6.377	6.377	6.377	6.377	6.191	690
2023-09-12	6.420	6.510	6.420	6.510	6.320	1,087
2023-09-11	6.472	6.472	6.472	6.472	6.283	1,573

← NewerPage 13 of 21 · 1,248 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.