Viohalco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	6.337	6.337	6.330	6.330	6.145	5,960
2023-09-07	6.453	6.453	6.453	6.453	6.265	1,921
2023-09-06	6.618	6.618	6.618	6.618	6.425	0
2023-09-05	6.618	6.618	6.618	6.618	6.425	1,075
2023-09-04	6.759	6.759	6.759	6.759	6.562	2,947
2023-09-01	6.995	6.995	6.995	6.995	6.791	0
2023-08-31	6.970	6.995	6.970	6.995	6.791	145
2023-08-30	6.568	6.568	6.568	6.568	6.377	0
2023-08-29	6.568	6.568	6.568	6.568	6.377	0
2023-08-25	6.568	6.568	6.568	6.568	6.377	1,241
2023-08-24	6.560	6.560	6.560	6.560	6.369	0
2023-08-23	6.560	6.560	6.560	6.560	6.369	1,004
2023-08-22	6.210	6.210	6.210	6.210	6.029	0
2023-08-21	6.210	6.210	6.210	6.210	6.029	0
2023-08-18	6.210	6.210	6.200	6.210	6.029	37
2023-08-17	6.145	6.145	6.145	6.145	5.966	0
2023-08-16	6.120	6.145	6.120	6.145	5.966	287
2023-08-15	6.132	6.132	6.132	6.132	5.953	0
2023-08-14	6.250	6.250	6.132	6.132	5.953	1,853
2023-08-11	6.210	6.336	6.210	6.336	6.151	780
2023-08-10	6.707	6.707	6.707	6.707	6.512	0
2023-08-09	6.707	6.707	6.707	6.707	6.512	0
2023-08-08	6.610	6.707	6.610	6.707	6.512	1,070
2023-08-07	6.463	6.463	6.463	6.463	6.274	0
2023-08-04	6.463	6.463	6.463	6.463	6.274	0
2023-08-03	6.463	6.463	6.463	6.463	6.274	1,583
2023-08-02	6.260	6.349	6.260	6.349	6.164	2,899
2023-08-01	6.550	6.570	6.550	6.570	6.378	743
2023-07-31	6.640	6.640	6.640	6.640	6.446	7
2023-07-28	6.680	6.680	6.680	6.680	6.485	1,500
2023-07-27	6.770	6.770	6.770	6.770	6.573	0
2023-07-26	6.818	6.818	6.770	6.770	6.573	1,297
2023-07-25	6.730	6.730	6.580	6.580	6.388	171
2023-07-24	5.880	5.880	5.880	5.880	5.709	0
2023-07-21	5.880	5.880	5.880	5.880	5.709	0
2023-07-20	5.880	5.880	5.880	5.880	5.709	0
2023-07-19	5.880	5.880	5.880	5.880	5.709	500
2023-07-18	5.890	5.890	5.890	5.890	5.718	0
2023-07-17	5.890	5.890	5.890	5.890	5.718	500
2023-07-14	5.950	5.950	5.950	5.950	5.777	0
2023-07-13	5.950	5.950	5.950	5.950	5.777	2
2023-07-12	5.900	5.900	5.900	5.900	5.728	0
2023-07-11	5.900	5.900	5.900	5.900	5.728	0
2023-07-10	5.900	5.900	5.900	5.900	5.728	0
2023-07-07	5.900	5.900	5.900	5.900	5.728	0
2023-07-06	5.900	5.900	5.900	5.900	5.728	0
2023-07-05	5.900	5.900	5.900	5.900	5.728	0
2023-07-04	5.900	5.900	5.900	5.900	5.728	0
2023-07-03	5.900	5.900	5.900	5.900	5.728	0
2023-06-30	5.900	5.900	5.900	5.900	5.728	0
2023-06-29	5.900	5.900	5.900	5.900	5.728	150
2023-06-28	5.900	5.900	5.900	5.900	5.728	400
2023-06-27	5.847	5.847	5.745	5.745	5.577	2,497
2023-06-26	5.989	5.989	5.989	5.989	5.814	739
2023-06-23	5.900	5.900	5.900	5.900	5.728	1
2023-06-22	5.880	5.880	5.880	5.880	5.709	8
2023-06-21	5.900	5.900	5.900	5.900	5.728	10
2023-06-20	5.900	5.980	5.900	5.980	5.806	16
2023-06-19	6.140	6.190	6.090	6.190	6.010	179
2023-06-16	6.250	6.250	6.250	6.250	5.986	312

← NewerPage 14 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.