Viohalco S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 4.640 | 4.640 | 4.640 | 4.640 | 4.374 | 484 |
| 2022-01-04 | 4.500 | 4.500 | 4.500 | 4.500 | 4.242 | 0 |
| 2021-12-31 | 4.500 | 4.500 | 4.500 | 4.500 | 4.242 | 500 |
| 2021-12-30 | 4.701 | 4.701 | 4.701 | 4.701 | 4.432 | 0 |
| 2021-12-29 | 4.701 | 4.701 | 4.701 | 4.701 | 4.432 | 0 |
| 2021-12-24 | 4.701 | 4.701 | 4.701 | 4.701 | 4.432 | 0 |
| 2021-12-23 | 4.701 | 4.701 | 4.701 | 4.701 | 4.432 | 0 |
| 2021-12-22 | 4.701 | 4.701 | 4.701 | 4.701 | 4.432 | 545 |
| 2021-12-21 | 4.623 | 4.623 | 4.623 | 4.623 | 4.358 | 0 |
| 2021-12-20 | 4.623 | 4.623 | 4.623 | 4.623 | 4.358 | 1,016 |
| 2021-12-17 | 4.639 | 4.639 | 4.639 | 4.639 | 4.373 | 189 |
| 2021-12-16 | 4.450 | 4.670 | 4.442 | 4.670 | 4.403 | 1,384 |
| 2021-12-15 | 4.380 | 4.462 | 4.380 | 4.462 | 4.207 | 924 |
| 2021-12-13 | 4.515 | 4.515 | 4.515 | 4.515 | 4.256 | 0 |
| 2021-12-10 | 4.515 | 4.515 | 4.515 | 4.515 | 4.256 | 0 |
| 2021-12-09 | 4.515 | 4.515 | 4.515 | 4.515 | 4.256 | 1 |
| 2021-12-08 | 4.518 | 4.518 | 4.518 | 4.518 | 4.259 | 303 |
| 2021-12-07 | 4.495 | 4.510 | 4.495 | 4.510 | 4.252 | 641 |
| 2021-12-06 | 4.601 | 4.601 | 4.601 | 4.601 | 4.337 | 0 |
| 2021-12-03 | 4.601 | 4.601 | 4.601 | 4.601 | 4.337 | 0 |
| 2021-12-02 | 4.601 | 4.601 | 4.601 | 4.601 | 4.337 | 0 |
| 2021-12-01 | 4.601 | 4.601 | 4.601 | 4.601 | 4.337 | 1,741 |
| 2021-11-30 | 4.477 | 4.477 | 4.477 | 4.477 | 4.220 | 2,053 |
| 2021-11-29 | 4.440 | 4.440 | 4.440 | 4.440 | 4.186 | 1,690 |
| 2021-11-26 | 4.519 | 4.519 | 4.519 | 4.519 | 4.260 | 6,473 |
| 2021-11-25 | 4.675 | 4.675 | 4.675 | 4.675 | 4.407 | 0 |
| 2021-11-24 | 4.675 | 4.675 | 4.675 | 4.675 | 4.407 | 0 |
| 2021-11-23 | 4.675 | 4.675 | 4.675 | 4.675 | 4.407 | 280 |
| 2021-11-22 | 4.730 | 4.730 | 4.730 | 4.730 | 4.459 | 3 |
| 2021-11-19 | 4.630 | 4.630 | 4.630 | 4.630 | 4.365 | 0 |
| 2021-11-18 | 4.630 | 4.630 | 4.630 | 4.630 | 4.365 | 0 |
| 2021-11-17 | 4.630 | 4.630 | 4.630 | 4.630 | 4.365 | 11 |
| 2021-11-16 | 4.530 | 4.530 | 4.530 | 4.530 | 4.271 | 920 |
| 2021-11-15 | 4.485 | 4.485 | 4.485 | 4.485 | 4.228 | 0 |
| 2021-11-12 | 4.485 | 4.485 | 4.485 | 4.485 | 4.228 | 0 |
| 2021-11-11 | 4.485 | 4.485 | 4.485 | 4.485 | 4.228 | 140 |
| 2021-11-10 | 4.440 | 4.440 | 4.440 | 4.440 | 4.186 | 420 |
| 2021-11-09 | 4.435 | 4.500 | 4.435 | 4.500 | 4.242 | 743 |
| 2021-11-08 | 4.378 | 4.378 | 4.378 | 4.378 | 4.127 | 531 |
| 2021-11-05 | 4.495 | 4.495 | 4.495 | 4.495 | 4.238 | 0 |
| 2021-11-04 | 4.495 | 4.495 | 4.495 | 4.495 | 4.238 | 0 |
| 2021-11-03 | 4.495 | 4.495 | 4.495 | 4.495 | 4.238 | 560 |
| 2021-11-02 | 4.478 | 4.478 | 4.478 | 4.478 | 4.222 | 0 |
| 2021-11-01 | 4.478 | 4.478 | 4.478 | 4.478 | 4.222 | 2,879 |
| 2021-10-29 | 4.390 | 4.390 | 4.390 | 4.390 | 4.139 | 443 |
| 2021-10-28 | 4.425 | 4.425 | 4.425 | 4.425 | 4.171 | 0 |
| 2021-10-27 | 4.425 | 4.425 | 4.425 | 4.425 | 4.171 | 0 |
| 2021-10-26 | 4.425 | 4.425 | 4.425 | 4.425 | 4.171 | 3,875 |
| 2021-10-25 | 4.452 | 4.452 | 4.452 | 4.452 | 4.197 | 0 |
← NewerPage 21 of 21 · 1,249 trading days
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.