Viohalco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	4.368	4.368	4.368	4.368	4.184	0
2023-03-15	4.265	4.388	4.265	4.368	4.184	2,666
2023-03-14	4.340	4.340	4.340	4.340	4.157	0
2023-03-13	4.340	4.340	4.340	4.340	4.157	0
2023-03-10	4.340	4.340	4.340	4.340	4.157	0
2023-03-09	4.340	4.340	4.340	4.340	4.157	0
2023-03-08	4.340	4.340	4.340	4.340	4.157	0
2023-03-07	4.340	4.340	4.340	4.340	4.157	500
2023-03-06	4.555	4.555	4.555	4.555	4.363	0
2023-03-03	4.555	4.555	4.555	4.555	4.363	0
2023-03-02	4.555	4.555	4.555	4.555	4.363	500
2023-03-01	4.545	4.545	4.545	4.545	4.353	500
2023-02-28	4.675	4.675	4.675	4.675	4.477	0
2023-02-27	4.675	4.675	4.675	4.675	4.477	0
2023-02-24	4.675	4.675	4.675	4.675	4.477	0
2023-02-23	4.675	4.675	4.675	4.675	4.477	939
2023-02-22	4.605	4.605	4.605	4.605	4.410	0
2023-02-21	4.605	4.605	4.605	4.605	4.410	0
2023-02-20	4.605	4.605	4.605	4.605	4.410	0
2023-02-17	4.605	4.605	4.605	4.605	4.410	0
2023-02-16	4.750	4.750	4.605	4.605	4.410	1,389
2023-02-15	4.683	4.683	4.683	4.683	4.485	0
2023-02-14	4.683	4.683	4.683	4.683	4.485	799
2023-02-13	4.577	4.577	4.577	4.577	4.383	0
2023-02-10	4.577	4.577	4.577	4.577	4.383	811
2023-02-09	4.518	4.518	4.518	4.518	4.327	0
2023-02-08	4.518	4.518	4.518	4.518	4.327	0
2023-02-07	4.518	4.518	4.518	4.518	4.327	530
2023-02-06	4.510	4.510	4.510	4.510	4.320	0
2023-02-03	4.510	4.510	4.510	4.510	4.320	0
2023-02-02	4.510	4.510	4.510	4.510	4.320	0
2023-02-01	4.510	4.510	4.510	4.510	4.320	0
2023-01-31	4.510	4.510	4.510	4.510	4.320	314
2023-01-30	4.580	4.580	4.580	4.580	4.387	25
2023-01-27	4.520	4.535	4.470	4.535	4.344	1,883
2023-01-26	4.399	4.399	4.399	4.399	4.213	2,576
2023-01-25	4.400	4.400	4.400	4.400	4.214	640
2023-01-24	4.383	4.383	4.383	4.383	4.198	1,662
2023-01-23	4.263	4.263	4.263	4.263	4.083	1,500
2023-01-20	4.340	4.340	4.340	4.340	4.157	0
2023-01-19	4.340	4.340	4.340	4.340	4.157	0
2023-01-18	4.230	4.340	4.230	4.340	4.157	374
2023-01-17	4.215	4.215	4.215	4.215	4.037	0
2023-01-16	4.215	4.215	4.215	4.215	4.037	640
2023-01-13	4.260	4.260	4.260	4.260	4.080	0
2023-01-12	4.260	4.260	4.260	4.260	4.080	0
2023-01-11	4.260	4.260	4.260	4.260	4.080	100
2023-01-10	4.259	4.259	4.259	4.259	4.079	600
2023-01-09	4.294	4.294	4.294	4.294	4.113	2,478
2023-01-06	4.275	4.275	4.200	4.200	4.023	32
2023-01-05	4.300	4.300	4.300	4.300	4.119	141
2023-01-04	4.201	4.201	4.201	4.201	4.024	5,397
2023-01-03	4.096	4.096	4.096	4.096	3.923	640
2022-12-30	3.995	3.995	3.995	3.995	3.826	0
2022-12-29	3.995	3.995	3.995	3.995	3.826	200
2022-12-28	4.140	4.140	4.140	4.140	3.965	0
2022-12-23	4.140	4.140	4.140	4.140	3.965	0
2022-12-22	4.140	4.140	4.140	4.140	3.965	640
2022-12-21	4.065	4.065	4.065	4.065	3.893	0
2022-12-20	4.009	4.065	4.009	4.065	3.893	1,662

← NewerPage 16 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.