Viohalco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	17.060	17.280	17.060	17.060	17.060	5
2026-07-29	17.020	17.220	17.020	17.060	17.060	11
2026-07-28	17.380	17.380	17.160	17.160	17.160	10
2026-07-27	17.680	17.960	17.680	17.900	17.900	30
2026-07-24	17.220	17.580	17.220	17.300	17.300	7
2026-07-23	17.480	17.880	17.480	17.480	17.480	14
2026-07-22	17.040	17.880	17.040	17.760	17.760	133
2026-07-21	16.720	17.560	16.720	17.560	17.560	567
2026-07-20	17.000	17.160	16.620	17.080	17.080	684
2026-07-17	17.700	17.700	17.300	17.380	17.380	610
2026-07-16	17.980	18.080	17.980	18.060	18.060	11
2026-07-15	18.200	18.240	17.300	17.800	17.800	351
2026-07-14	17.980	17.980	17.960	17.960	17.960	1
2026-07-13	17.980	18.180	17.700	18.180	18.180	1
2026-07-10	17.880	17.880	17.880	17.880	17.880	0
2026-07-09	18.380	18.380	17.880	17.880	17.880	55
2026-07-08	18.800	18.900	18.220	18.220	18.220	179
2026-07-07	19.020	19.020	18.980	18.980	18.980	6
2026-07-06	19.100	19.140	19.100	19.140	19.140	70
2026-07-03	18.960	19.100	18.960	18.960	18.960	333
2026-07-02	18.740	19.240	18.640	18.640	18.640	341
2026-07-01	19.500	19.500	19.500	19.500	19.500	1
2026-06-30	19.780	19.780	18.920	18.920	18.920	2
2026-06-29	19.220	19.640	19.220	19.300	19.300	1,114
2026-06-26	19.720	19.720	19.400	19.580	19.580	1,030
2026-06-25	20.650	20.650	19.680	19.680	19.680	40
2026-06-24	21.500	21.500	21.500	21.500	21.311	0
2026-06-23	23.200	23.200	21.200	21.200	21.014	39
2026-06-22	21.000	22.050	21.000	22.050	21.856	27
2026-06-19	19.780	20.000	19.780	20.000	19.824	13
2026-06-18	19.580	19.580	19.380	19.380	19.210	52
2026-06-17	19.480	19.480	19.080	19.160	18.992	8
2026-06-16	19.480	19.480	19.460	19.460	19.289	377
2026-06-15	19.980	19.980	19.480	19.860	19.685	144
2026-06-12	19.460	19.480	19.000	19.000	18.833	1,246
2026-06-11	19.020	19.620	19.020	19.340	19.170	718
2026-06-10	19.520	19.520	18.760	18.760	18.595	242
2026-06-09	20.300	20.500	19.160	19.820	19.646	848
2026-06-08	20.650	20.750	20.300	20.300	20.122	186
2026-06-05	21.000	21.100	21.000	21.100	20.915	160
2026-06-04	20.500	20.950	20.500	20.700	20.518	23
2026-06-03	21.175	21.175	20.700	20.950	20.766	227
2026-06-02	21.400	21.400	20.800	20.850	20.667	419
2026-06-01	21.050	22.650	21.050	22.450	22.253	184
2026-05-29	21.200	21.250	20.400	20.550	20.369	102
2026-05-28	19.760	20.700	19.760	20.700	20.518	114
2026-05-27	20.200	20.450	20.200	20.450	20.270	57
2026-05-26	19.880	20.000	19.840	20.000	19.824	183
2026-05-25	19.020	19.840	19.020	19.840	19.666	88,843
2026-05-22	19.080	19.360	19.080	19.360	19.190	406
2026-05-21	17.900	19.260	17.900	19.240	19.071	14
2026-05-20	18.100	18.800	18.100	18.800	18.635	0
2026-05-19	17.880	18.160	17.880	17.880	17.723	117
2026-05-18	18.680	18.680	18.360	18.640	18.476	21
2026-05-15	19.020	19.020	18.800	18.960	18.793	390
2026-05-14	17.900	19.280	17.900	19.220	19.051	63
2026-05-13	18.020	18.160	17.840	18.160	18.000	16
2026-05-12	18.000	18.180	17.920	17.920	17.763	1
2026-05-11	17.960	17.960	17.220	17.500	17.346	206
2026-05-08	18.060	18.080	17.620	17.620	17.465	117

← NewerPage 2 of 5 · 256 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.