Viohalco S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 3.415 | 3.415 | 3.415 | 3.415 | 3.271 | 0 |
| 2022-09-21 | 3.415 | 3.415 | 3.415 | 3.415 | 3.271 | 2,020 |
| 2022-09-20 | 3.510 | 3.510 | 3.510 | 3.510 | 3.362 | 500 |
| 2022-09-16 | 3.500 | 3.500 | 3.500 | 3.500 | 3.352 | 0 |
| 2022-09-15 | 3.500 | 3.500 | 3.500 | 3.500 | 3.352 | 140 |
| 2022-09-14 | 3.385 | 3.385 | 3.385 | 3.385 | 3.242 | 1,516 |
| 2022-09-13 | 3.375 | 3.375 | 3.375 | 3.375 | 3.232 | 0 |
| 2022-09-12 | 3.375 | 3.375 | 3.375 | 3.375 | 3.232 | 1,280 |
| 2022-09-09 | 3.280 | 3.280 | 3.280 | 3.280 | 3.142 | 0 |
| 2022-09-08 | 3.280 | 3.280 | 3.280 | 3.280 | 3.142 | 0 |
| 2022-09-07 | 3.280 | 3.280 | 3.280 | 3.280 | 3.142 | 0 |
| 2022-09-06 | 3.280 | 3.280 | 3.280 | 3.280 | 3.142 | 0 |
| 2022-09-05 | 3.280 | 3.280 | 3.280 | 3.280 | 3.142 | 640 |
| 2022-09-02 | 3.479 | 3.479 | 3.479 | 3.479 | 3.332 | 0 |
| 2022-09-01 | 3.479 | 3.479 | 3.479 | 3.479 | 3.332 | 0 |
| 2022-08-31 | 3.479 | 3.479 | 3.479 | 3.479 | 3.332 | 0 |
| 2022-08-30 | 3.479 | 3.479 | 3.479 | 3.479 | 3.332 | 2,156 |
| 2022-08-26 | 3.745 | 3.745 | 3.745 | 3.745 | 3.587 | 0 |
| 2022-08-25 | 3.746 | 3.746 | 3.745 | 3.745 | 3.587 | 1,538 |
| 2022-08-24 | 3.760 | 3.760 | 3.680 | 3.680 | 3.525 | 1,648 |
| 2022-08-23 | 3.800 | 3.800 | 3.800 | 3.800 | 3.640 | 0 |
| 2022-08-22 | 3.800 | 3.800 | 3.800 | 3.800 | 3.640 | 0 |
| 2022-08-19 | 3.800 | 3.800 | 3.800 | 3.800 | 3.640 | 0 |
| 2022-08-18 | 3.800 | 3.800 | 3.800 | 3.800 | 3.640 | 0 |
| 2022-08-17 | 3.800 | 3.800 | 3.800 | 3.800 | 3.640 | 140 |
| 2022-08-16 | 3.410 | 3.410 | 3.410 | 3.410 | 3.266 | 0 |
| 2022-08-15 | 3.410 | 3.410 | 3.410 | 3.410 | 3.266 | 0 |
| 2022-08-12 | 3.410 | 3.410 | 3.410 | 3.410 | 3.266 | 0 |
| 2022-08-11 | 3.410 | 3.410 | 3.410 | 3.410 | 3.266 | 0 |
| 2022-08-10 | 3.410 | 3.410 | 3.410 | 3.410 | 3.266 | 0 |
| 2022-08-09 | 3.410 | 3.410 | 3.410 | 3.410 | 3.266 | 0 |
| 2022-08-08 | 3.410 | 3.410 | 3.410 | 3.410 | 3.266 | 0 |
| 2022-08-05 | 3.410 | 3.410 | 3.410 | 3.410 | 3.266 | 0 |
| 2022-08-04 | 3.410 | 3.410 | 3.410 | 3.410 | 3.266 | 0 |
| 2022-08-03 | 3.410 | 3.410 | 3.410 | 3.410 | 3.266 | 0 |
| 2022-08-02 | 3.410 | 3.410 | 3.410 | 3.410 | 3.266 | 0 |
| 2022-08-01 | 3.410 | 3.410 | 3.410 | 3.410 | 3.266 | 0 |
| 2022-07-29 | 3.410 | 3.410 | 3.410 | 3.410 | 3.266 | 14 |
| 2022-07-28 | 3.421 | 3.421 | 3.421 | 3.421 | 3.276 | 280 |
| 2022-07-27 | 3.450 | 3.450 | 3.450 | 3.450 | 3.304 | 0 |
| 2022-07-26 | 3.450 | 3.450 | 3.450 | 3.450 | 3.304 | 0 |
| 2022-07-25 | 3.450 | 3.450 | 3.450 | 3.450 | 3.304 | 0 |
| 2022-07-22 | 3.450 | 3.450 | 3.450 | 3.450 | 3.304 | 280 |
| 2022-07-21 | 3.450 | 3.450 | 3.450 | 3.450 | 3.304 | 0 |
| 2022-07-20 | 3.450 | 3.450 | 3.450 | 3.450 | 3.304 | 1,000 |
| 2022-07-19 | 3.475 | 3.475 | 3.475 | 3.475 | 3.328 | 0 |
| 2022-07-18 | 3.475 | 3.475 | 3.475 | 3.475 | 3.328 | 94 |
| 2022-07-15 | 3.479 | 3.479 | 3.479 | 3.479 | 3.332 | 0 |
| 2022-07-14 | 3.479 | 3.479 | 3.479 | 3.479 | 3.332 | 0 |
| 2022-07-13 | 3.479 | 3.479 | 3.479 | 3.479 | 3.332 | 640 |
| 2022-07-12 | 3.525 | 3.525 | 3.525 | 3.525 | 3.376 | 0 |
| 2022-07-11 | 3.532 | 3.532 | 3.525 | 3.525 | 3.376 | 2,058 |
| 2022-07-08 | 3.590 | 3.620 | 3.590 | 3.620 | 3.467 | 920 |
| 2022-07-07 | 3.498 | 3.498 | 3.498 | 3.498 | 3.351 | 790 |
| 2022-07-06 | 3.350 | 3.350 | 3.350 | 3.350 | 3.209 | 0 |
| 2022-07-05 | 3.350 | 3.350 | 3.350 | 3.350 | 3.209 | 0 |
| 2022-07-04 | 3.350 | 3.350 | 3.350 | 3.350 | 3.209 | 0 |
| 2022-07-01 | 3.350 | 3.350 | 3.350 | 3.350 | 3.209 | 295 |
| 2022-06-30 | 3.400 | 3.400 | 3.400 | 3.400 | 3.257 | 0 |
| 2022-06-29 | 3.400 | 3.400 | 3.400 | 3.400 | 3.257 | 500 |
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.