Viohalco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	6.070	6.070	6.070	6.070	5.814	0
2023-06-14	6.070	6.070	6.070	6.070	5.814	92
2023-06-13	5.840	5.840	5.830	5.830	5.584	15
2023-06-12	5.770	5.770	5.770	5.770	5.527	72
2023-06-09	5.800	5.800	5.800	5.800	5.555	0
2023-06-08	5.800	5.800	5.800	5.800	5.555	88
2023-06-07	5.890	5.890	5.800	5.800	5.555	194
2023-06-06	5.712	5.720	5.712	5.720	5.479	1,364
2023-06-05	5.640	5.640	5.640	5.640	5.402	0
2023-06-02	5.640	5.640	5.640	5.640	5.402	64
2023-06-01	5.780	5.780	5.700	5.700	5.459	718
2023-05-31	5.750	5.750	5.750	5.750	5.507	79
2023-05-30	5.730	5.730	5.650	5.650	5.412	915
2023-05-26	5.530	5.530	5.530	5.530	5.297	89
2023-05-25	5.240	5.410	5.240	5.410	5.182	2,337
2023-05-24	5.030	5.030	5.030	5.030	4.818	92
2023-05-23	5.060	5.060	5.060	5.060	4.846	68
2023-05-22	5.060	5.070	4.995	5.070	4.856	2,631
2023-05-19	4.880	4.880	4.880	4.880	4.674	0
2023-05-18	4.880	4.880	4.880	4.880	4.674	59
2023-05-17	4.950	4.950	4.950	4.950	4.741	98
2023-05-16	4.865	4.865	4.865	4.865	4.660	0
2023-05-15	4.865	4.865	4.865	4.865	4.660	0
2023-05-12	4.865	4.865	4.865	4.865	4.660	0
2023-05-11	4.865	4.865	4.865	4.865	4.660	0
2023-05-10	4.865	4.865	4.865	4.865	4.660	0
2023-05-09	4.950	4.950	4.865	4.865	4.660	223
2023-05-05	4.820	4.820	4.820	4.820	4.617	73
2023-05-04	4.900	4.900	4.900	4.900	4.693	80
2023-05-03	4.885	4.885	4.885	4.885	4.679	1,090
2023-05-02	4.962	4.962	4.962	4.962	4.752	0
2023-04-28	4.962	4.962	4.962	4.962	4.752	1,455
2023-04-27	4.800	4.905	4.800	4.905	4.698	614
2023-04-26	4.525	4.525	4.525	4.525	4.334	63
2023-04-25	4.590	4.590	4.540	4.540	4.348	285
2023-04-24	4.375	4.375	4.375	4.375	4.190	80
2023-04-21	4.480	4.480	4.480	4.480	4.291	0
2023-04-20	4.480	4.480	4.480	4.480	4.291	67
2023-04-19	4.415	4.415	4.415	4.415	4.229	178
2023-04-18	4.460	4.460	4.460	4.460	4.272	71
2023-04-17	4.355	4.355	4.355	4.355	4.171	2,367
2023-04-14	4.270	4.270	4.270	4.270	4.090	0
2023-04-13	4.270	4.270	4.270	4.270	4.090	500
2023-04-12	4.275	4.275	4.275	4.275	4.095	22
2023-04-11	4.245	4.245	4.245	4.245	4.066	326
2023-04-06	4.165	4.165	4.110	4.110	3.937	8,014
2023-04-05	4.180	4.180	4.180	4.180	4.004	0
2023-04-04	4.180	4.180	4.180	4.180	4.004	44
2023-04-03	4.145	4.145	4.145	4.145	3.970	0
2023-03-31	4.145	4.145	4.145	4.145	3.970	0
2023-03-30	4.145	4.145	4.145	4.145	3.970	245
2023-03-29	4.025	4.025	4.025	4.025	3.855	3
2023-03-28	4.138	4.138	4.138	4.138	3.963	0
2023-03-27	4.138	4.138	4.138	4.138	3.963	0
2023-03-24	4.138	4.138	4.138	4.138	3.963	1,263
2023-03-23	4.210	4.210	4.210	4.210	4.032	0
2023-03-22	4.210	4.210	4.210	4.210	4.032	0
2023-03-21	4.210	4.210	4.210	4.210	4.032	0
2023-03-20	4.205	4.210	4.205	4.210	4.032	1,000
2023-03-17	4.120	4.120	4.120	4.120	3.946	1,000

← NewerPage 15 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.