Viohalco S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 3.987 | 3.987 | 3.987 | 3.987 | 3.818 | 0 |
| 2022-12-16 | 3.987 | 3.987 | 3.987 | 3.987 | 3.818 | 3 |
| 2022-12-13 | 4.100 | 4.100 | 4.100 | 4.100 | 3.927 | 0 |
| 2022-12-12 | 4.100 | 4.100 | 4.100 | 4.100 | 3.927 | 0 |
| 2022-12-09 | 4.100 | 4.100 | 4.100 | 4.100 | 3.927 | 750 |
| 2022-12-08 | 4.076 | 4.076 | 4.076 | 4.076 | 3.904 | 0 |
| 2022-12-07 | 4.076 | 4.076 | 4.076 | 4.076 | 3.904 | 600 |
| 2022-12-06 | 4.135 | 4.135 | 4.135 | 4.135 | 3.961 | 0 |
| 2022-12-05 | 4.135 | 4.135 | 4.135 | 4.135 | 3.961 | 0 |
| 2022-12-02 | 4.135 | 4.135 | 4.135 | 4.135 | 3.961 | 0 |
| 2022-12-01 | 4.135 | 4.135 | 4.135 | 4.135 | 3.961 | 0 |
| 2022-11-30 | 4.135 | 4.135 | 4.135 | 4.135 | 3.961 | 0 |
| 2022-11-29 | 4.135 | 4.135 | 4.135 | 4.135 | 3.961 | 0 |
| 2022-11-28 | 4.135 | 4.135 | 4.135 | 4.135 | 3.961 | 650 |
| 2022-11-25 | 4.150 | 4.150 | 4.150 | 4.150 | 3.975 | 0 |
| 2022-11-24 | 4.150 | 4.150 | 4.150 | 4.150 | 3.975 | 0 |
| 2022-11-23 | 4.150 | 4.150 | 4.150 | 4.150 | 3.975 | 170 |
| 2022-11-22 | 3.775 | 3.775 | 3.775 | 3.775 | 3.616 | 0 |
| 2022-11-21 | 3.775 | 3.775 | 3.775 | 3.775 | 3.616 | 0 |
| 2022-11-18 | 3.775 | 3.775 | 3.775 | 3.775 | 3.616 | 0 |
| 2022-11-17 | 3.775 | 3.775 | 3.775 | 3.775 | 3.616 | 390 |
| 2022-11-16 | 3.955 | 3.955 | 3.955 | 3.955 | 3.788 | 0 |
| 2022-11-15 | 3.955 | 3.955 | 3.955 | 3.955 | 3.788 | 140 |
| 2022-11-14 | 3.845 | 3.845 | 3.845 | 3.845 | 3.683 | 0 |
| 2022-11-11 | 3.845 | 3.845 | 3.845 | 3.845 | 3.683 | 0 |
| 2022-11-10 | 3.845 | 3.845 | 3.845 | 3.845 | 3.683 | 0 |
| 2022-11-09 | 3.845 | 3.845 | 3.845 | 3.845 | 3.683 | 0 |
| 2022-11-08 | 3.845 | 3.845 | 3.845 | 3.845 | 3.683 | 0 |
| 2022-11-07 | 3.845 | 3.845 | 3.845 | 3.845 | 3.683 | 640 |
| 2022-11-04 | 3.745 | 3.745 | 3.745 | 3.745 | 3.587 | 0 |
| 2022-11-03 | 3.745 | 3.745 | 3.745 | 3.745 | 3.587 | 0 |
| 2022-11-02 | 3.745 | 3.745 | 3.745 | 3.745 | 3.587 | 0 |
| 2022-11-01 | 3.745 | 3.745 | 3.745 | 3.745 | 3.587 | 0 |
| 2022-10-31 | 3.756 | 3.756 | 3.745 | 3.745 | 3.587 | 1,029 |
| 2022-10-28 | 3.615 | 3.615 | 3.615 | 3.615 | 3.462 | 0 |
| 2022-10-27 | 3.615 | 3.615 | 3.615 | 3.615 | 3.462 | 0 |
| 2022-10-26 | 3.615 | 3.615 | 3.615 | 3.615 | 3.462 | 0 |
| 2022-10-25 | 3.615 | 3.615 | 3.615 | 3.615 | 3.462 | 0 |
| 2022-10-24 | 3.615 | 3.615 | 3.615 | 3.615 | 3.462 | 0 |
| 2022-10-21 | 3.615 | 3.615 | 3.615 | 3.615 | 3.462 | 0 |
| 2022-10-20 | 3.615 | 3.615 | 3.615 | 3.615 | 3.462 | 0 |
| 2022-10-19 | 3.615 | 3.615 | 3.615 | 3.615 | 3.462 | 383 |
| 2022-10-18 | 3.645 | 3.645 | 3.645 | 3.645 | 3.491 | 640 |
| 2022-10-17 | 3.637 | 3.637 | 3.637 | 3.637 | 3.484 | 3,640 |
| 2022-10-14 | 3.629 | 3.629 | 3.629 | 3.629 | 3.476 | 0 |
| 2022-10-13 | 3.629 | 3.629 | 3.629 | 3.629 | 3.476 | 0 |
| 2022-10-12 | 3.629 | 3.629 | 3.629 | 3.629 | 3.476 | 0 |
| 2022-10-11 | 3.629 | 3.629 | 3.629 | 3.629 | 3.476 | 0 |
| 2022-10-10 | 3.629 | 3.629 | 3.629 | 3.629 | 3.476 | 0 |
| 2022-10-07 | 3.629 | 3.629 | 3.629 | 3.629 | 3.476 | 0 |
| 2022-10-06 | 3.629 | 3.629 | 3.629 | 3.629 | 3.476 | 839 |
| 2022-10-05 | 3.545 | 3.545 | 3.545 | 3.545 | 3.395 | 1,000 |
| 2022-10-04 | 3.380 | 3.380 | 3.380 | 3.380 | 3.237 | 0 |
| 2022-10-03 | 3.380 | 3.380 | 3.380 | 3.380 | 3.237 | 1 |
| 2022-09-30 | 3.385 | 3.385 | 3.385 | 3.385 | 3.242 | 0 |
| 2022-09-29 | 3.385 | 3.385 | 3.385 | 3.385 | 3.242 | 140 |
| 2022-09-28 | 3.469 | 3.469 | 3.469 | 3.469 | 3.322 | 0 |
| 2022-09-27 | 3.469 | 3.469 | 3.469 | 3.469 | 3.322 | 911 |
| 2022-09-26 | 3.470 | 3.470 | 3.470 | 3.470 | 3.323 | 0 |
| 2022-09-23 | 3.470 | 3.470 | 3.470 | 3.470 | 3.323 | 9,765 |
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.