Viohalco S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 3.340 | 3.370 | 3.340 | 3.370 | 3.228 | 1,100 |
| 2022-06-27 | 3.535 | 3.535 | 3.341 | 3.341 | 3.200 | 2,024 |
| 2022-06-24 | 3.390 | 3.390 | 3.390 | 3.390 | 3.247 | 0 |
| 2022-06-23 | 3.390 | 3.390 | 3.390 | 3.390 | 3.247 | 0 |
| 2022-06-22 | 3.390 | 3.390 | 3.390 | 3.390 | 3.247 | 1 |
| 2022-06-21 | 3.360 | 3.360 | 3.360 | 3.360 | 3.218 | 0 |
| 2022-06-20 | 3.360 | 3.360 | 3.360 | 3.360 | 3.218 | 140 |
| 2022-06-17 | 3.420 | 3.420 | 3.420 | 3.420 | 3.276 | 500 |
| 2022-06-16 | 3.400 | 3.400 | 3.380 | 3.380 | 3.237 | 700 |
| 2022-06-15 | 3.545 | 3.545 | 3.545 | 3.545 | 3.395 | 420 |
| 2022-06-14 | 3.581 | 3.581 | 3.581 | 3.581 | 3.430 | 0 |
| 2022-06-13 | 3.581 | 3.581 | 3.581 | 3.581 | 3.430 | 0 |
| 2022-06-10 | 3.675 | 3.675 | 3.581 | 3.581 | 3.430 | 1,332 |
| 2022-06-09 | 4.005 | 4.005 | 4.005 | 4.005 | 3.836 | 0 |
| 2022-06-08 | 4.005 | 4.005 | 4.005 | 4.005 | 3.836 | 0 |
| 2022-06-07 | 4.005 | 4.005 | 4.005 | 4.005 | 3.836 | 0 |
| 2022-06-06 | 4.005 | 4.005 | 4.005 | 4.005 | 3.836 | 0 |
| 2022-06-01 | 4.005 | 4.005 | 4.005 | 4.005 | 3.776 | 0 |
| 2022-05-31 | 4.005 | 4.005 | 4.005 | 4.005 | 3.776 | 0 |
| 2022-05-30 | 3.997 | 4.005 | 3.997 | 4.005 | 3.776 | 24 |
| 2022-05-27 | 3.970 | 3.970 | 3.970 | 3.970 | 3.743 | 0 |
| 2022-05-26 | 3.970 | 3.970 | 3.970 | 3.970 | 3.743 | 1 |
| 2022-05-25 | 3.770 | 3.770 | 3.770 | 3.770 | 3.554 | 0 |
| 2022-05-24 | 3.770 | 3.770 | 3.770 | 3.770 | 3.554 | 0 |
| 2022-05-23 | 3.770 | 3.770 | 3.770 | 3.770 | 3.554 | 420 |
| 2022-05-20 | 3.756 | 3.756 | 3.756 | 3.756 | 3.541 | 1,431 |
| 2022-05-19 | 3.900 | 3.981 | 3.790 | 3.814 | 3.596 | 1,637 |
| 2022-05-18 | 3.934 | 3.934 | 3.934 | 3.934 | 3.709 | 0 |
| 2022-05-17 | 3.920 | 3.934 | 3.920 | 3.934 | 3.709 | 658 |
| 2022-05-16 | 3.881 | 3.881 | 3.875 | 3.875 | 3.653 | 1,020 |
| 2022-05-13 | 3.883 | 3.883 | 3.883 | 3.883 | 3.660 | 1,116 |
| 2022-05-12 | 3.820 | 3.820 | 3.801 | 3.801 | 3.584 | 1,349 |
| 2022-05-11 | 3.848 | 3.848 | 3.848 | 3.848 | 3.628 | 1,443 |
| 2022-05-10 | 3.677 | 3.720 | 3.677 | 3.720 | 3.507 | 2,138 |
| 2022-05-09 | 3.780 | 3.780 | 3.780 | 3.780 | 3.564 | 199 |
| 2022-05-06 | 3.937 | 3.937 | 3.937 | 3.937 | 3.711 | 1,314 |
| 2022-05-05 | 3.970 | 3.970 | 3.970 | 3.970 | 3.743 | 0 |
| 2022-05-04 | 3.970 | 3.970 | 3.970 | 3.970 | 3.743 | 140 |
| 2022-05-03 | 4.388 | 4.388 | 4.388 | 4.388 | 4.137 | 0 |
| 2022-04-29 | 4.388 | 4.388 | 4.388 | 4.388 | 4.137 | 0 |
| 2022-04-28 | 4.388 | 4.388 | 4.388 | 4.388 | 4.137 | 0 |
| 2022-04-27 | 4.293 | 4.388 | 4.293 | 4.388 | 4.137 | 1,373 |
| 2022-04-26 | 4.630 | 4.630 | 4.630 | 4.630 | 4.365 | 0 |
| 2022-04-25 | 4.630 | 4.630 | 4.630 | 4.630 | 4.365 | 0 |
| 2022-04-22 | 4.630 | 4.630 | 4.630 | 4.630 | 4.365 | 0 |
| 2022-04-21 | 4.630 | 4.630 | 4.630 | 4.630 | 4.365 | 0 |
| 2022-04-20 | 4.630 | 4.630 | 4.630 | 4.630 | 4.365 | 300 |
| 2022-04-19 | 4.475 | 4.475 | 4.475 | 4.475 | 4.219 | 0 |
| 2022-04-14 | 4.475 | 4.475 | 4.475 | 4.475 | 4.219 | 200 |
| 2022-04-13 | 4.410 | 4.410 | 4.410 | 4.410 | 4.157 | 0 |
| 2022-04-12 | 4.410 | 4.410 | 4.410 | 4.410 | 4.157 | 0 |
| 2022-04-11 | 4.410 | 4.410 | 4.410 | 4.410 | 4.157 | 0 |
| 2022-04-08 | 4.410 | 4.410 | 4.410 | 4.410 | 4.157 | 0 |
| 2022-04-07 | 4.410 | 4.410 | 4.410 | 4.410 | 4.157 | 0 |
| 2022-04-06 | 4.410 | 4.410 | 4.410 | 4.410 | 4.157 | 0 |
| 2022-04-05 | 4.410 | 4.410 | 4.410 | 4.410 | 4.157 | 3 |
| 2022-04-04 | 4.380 | 4.380 | 4.380 | 4.380 | 4.129 | 1 |
| 2022-04-01 | 4.431 | 4.431 | 4.431 | 4.431 | 4.177 | 0 |
| 2022-03-31 | 4.500 | 4.500 | 4.431 | 4.431 | 4.177 | 2,276 |
| 2022-03-30 | 4.332 | 4.332 | 4.332 | 4.332 | 4.084 | 0 |
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.