Viohalco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	4.332	4.332	4.332	4.332	4.084	1,726
2022-03-28	4.060	4.060	4.060	4.060	3.828	0
2022-03-25	4.060	4.060	4.060	4.060	3.828	1
2022-03-24	4.360	4.360	4.360	4.360	4.110	0
2022-03-23	4.360	4.360	4.360	4.360	4.110	0
2022-03-22	4.360	4.360	4.360	4.360	4.110	0
2022-03-21	4.360	4.360	4.360	4.360	4.110	1
2022-03-18	4.183	4.183	4.090	4.090	3.856	3,036
2022-03-17	4.291	4.291	4.291	4.291	4.045	1,868
2022-03-16	4.365	4.390	4.260	4.260	4.016	471
2022-03-15	4.105	4.105	4.092	4.092	3.858	250
2022-03-14	3.905	3.905	3.905	3.905	3.681	10
2022-03-11	3.871	3.871	3.871	3.871	3.649	1,372
2022-03-10	3.860	3.860	3.860	3.860	3.639	1,536
2022-03-09	3.775	3.775	3.775	3.775	3.559	0
2022-03-08	3.775	3.775	3.775	3.775	3.559	927
2022-03-07	4.044	4.044	4.044	4.044	3.812	0
2022-03-04	4.044	4.044	4.044	4.044	3.812	524
2022-03-03	4.185	4.185	4.185	4.185	3.945	932
2022-03-02	4.011	4.054	4.011	4.054	3.822	7,242
2022-03-01	4.374	4.374	4.374	4.374	4.124	0
2022-02-28	4.374	4.374	4.374	4.374	4.124	2,202
2022-02-25	4.292	4.292	4.292	4.292	4.046	1,231
2022-02-24	4.460	4.460	4.460	4.460	4.204	4,942
2022-02-23	4.519	4.519	4.519	4.519	4.261	0
2022-02-22	4.519	4.519	4.519	4.519	4.261	204
2022-02-21	4.657	4.670	4.657	4.670	4.402	2,441
2022-02-18	4.600	4.600	4.600	4.600	4.337	1
2022-02-17	4.894	4.894	4.894	4.894	4.614	0
2022-02-16	4.894	4.894	4.894	4.894	4.614	0
2022-02-15	4.894	4.894	4.894	4.894	4.614	0
2022-02-14	4.894	4.894	4.894	4.894	4.614	0
2022-02-11	4.894	4.894	4.894	4.894	4.614	0
2022-02-10	4.894	4.894	4.894	4.894	4.614	7,651
2022-02-09	4.917	4.917	4.917	4.917	4.635	0
2022-02-08	4.917	4.917	4.917	4.917	4.635	420
2022-02-07	5.059	5.059	5.059	5.059	4.769	0
2022-02-04	5.059	5.059	5.059	5.059	4.769	1,960
2022-02-03	4.920	4.995	4.920	4.995	4.709	467
2022-02-02	4.790	4.790	4.790	4.790	4.516	0
2022-02-01	4.790	4.790	4.790	4.790	4.516	263
2022-01-31	4.650	4.650	4.650	4.650	4.384	0
2022-01-28	4.650	4.650	4.650	4.650	4.384	1,280
2022-01-27	4.750	4.750	4.750	4.750	4.478	500
2022-01-26	4.860	4.860	4.860	4.860	4.582	0
2022-01-25	4.860	4.860	4.860	4.860	4.582	0
2022-01-24	4.860	4.860	4.860	4.860	4.582	38
2022-01-21	4.950	4.950	4.950	4.950	4.667	191
2022-01-20	5.004	5.004	5.004	5.004	4.718	8,520
2022-01-19	4.660	4.660	4.660	4.660	4.393	0
2022-01-18	4.660	4.660	4.660	4.660	4.393	0
2022-01-17	4.660	4.660	4.660	4.660	4.393	140
2022-01-14	4.745	4.745	4.745	4.745	4.473	0
2022-01-13	4.627	4.745	4.627	4.745	4.473	5,240
2022-01-12	4.660	4.660	4.660	4.660	4.393	478
2022-01-11	4.528	4.528	4.528	4.528	4.269	2,662
2022-01-10	4.545	4.545	4.545	4.545	4.285	10
2022-01-07	4.640	4.640	4.640	4.640	4.374	0
2022-01-06	4.640	4.640	4.640	4.640	4.374	0
2022-01-05	4.640	4.640	4.640	4.640	4.374	484

← NewerPage 20 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.