Viohalco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	17.600	17.780	17.220	17.780	17.624	1,140
2026-05-06	16.900	17.080	16.880	16.900	16.751	2
2026-05-05	15.240	15.880	15.240	15.660	15.522	185
2026-05-04	14.980	14.980	14.980	14.980	14.848	0
2026-05-01	14.760	14.760	14.760	14.760	14.630	0
2026-04-30	15.000	15.200	14.760	14.760	14.630	1
2026-04-29	14.560	14.560	14.560	14.560	14.432	12
2026-04-28	14.320	14.320	14.320	14.320	14.194	0
2026-04-27	14.320	14.320	14.320	14.320	14.194	100
2026-04-24	14.380	14.380	14.380	14.380	14.254	50
2026-04-23	14.120	14.160	14.120	14.120	13.996	30
2026-04-22	14.600	14.600	14.200	14.200	14.075	6
2026-04-21	14.400	14.700	14.340	14.340	14.214	211
2026-04-20	14.680	14.680	14.300	14.300	14.174	6
2026-04-17	14.360	14.980	14.360	14.980	14.848	1
2026-04-16	14.200	14.200	14.200	14.200	14.075	11
2026-04-15	14.120	14.120	14.120	14.120	13.996	0
2026-04-14	13.940	14.080	13.800	13.840	13.718	62
2026-04-13	14.180	14.180	13.840	13.840	13.718	409
2026-04-10	13.600	13.940	13.600	13.940	13.818	295
2026-04-09	13.600	13.600	13.600	13.600	13.480	60
2026-04-08	13.280	13.680	13.280	13.560	13.441	37
2026-04-07	13.060	13.060	12.760	12.780	12.668	818
2026-04-02	13.000	13.000	12.640	12.700	12.588	23
2026-04-01	13.300	13.380	13.300	13.380	13.262	25
2026-03-31	12.200	12.660	11.700	12.660	12.549	222
2026-03-30	12.380	12.380	11.600	11.600	11.498	51
2026-03-27	12.260	12.260	12.120	12.120	12.014	1
2026-03-26	12.380	12.480	12.380	12.420	12.311	13
2026-03-25	12.800	13.120	12.780	13.080	12.965	164
2026-03-24	13.021	13.021	12.660	12.660	12.549	1
2026-03-23	12.460	13.000	12.220	13.000	12.886	581
2026-03-20	12.880	13.020	12.440	12.440	12.331	247
2026-03-19	13.000	13.280	12.780	12.840	12.727	230
2026-03-18	13.700	13.800	13.180	13.280	13.163	683
2026-03-17	13.820	13.820	13.820	13.820	13.699	0
2026-03-16	14.100	14.100	14.100	14.100	13.976	30
2026-03-13	13.820	13.980	13.820	13.980	13.857	1
2026-03-12	14.120	14.120	14.120	14.120	13.996	0
2026-03-11	14.000	14.160	14.000	14.120	13.996	15
2026-03-10	13.960	13.960	13.720	13.720	13.599	67
2026-03-09	12.700	13.240	12.600	12.920	12.806	106
2026-03-06	14.040	14.300	13.140	13.360	13.243	249
2026-03-05	15.200	15.200	14.340	14.500	14.373	452
2026-03-04	14.580	15.200	14.380	15.120	14.987	939
2026-03-03	15.000	15.200	13.700	13.700	13.580	75
2026-03-02	15.870	15.900	14.820	15.180	15.047	36
2026-02-27	15.400	15.880	15.240	15.880	15.740	173
2026-02-26	15.180	15.400	14.860	15.400	15.265	23
2026-02-25	14.980	14.980	14.840	14.840	14.710	4
2026-02-24	14.360	15.020	14.320	15.020	14.888	268
2026-02-23	14.340	15.137	14.340	15.137	15.004	63
2026-02-20	13.900	13.900	13.900	13.900	13.778	0
2026-02-19	14.140	15.340	13.900	13.900	13.778	72
2026-02-18	12.720	13.730	12.720	13.730	13.609	413
2026-02-17	12.660	12.740	12.500	12.500	12.390	134
2026-02-16	13.300	13.300	12.700	12.700	12.588	391
2026-02-13	13.180	13.180	12.300	12.720	12.608	250
2026-02-12	12.940	13.040	12.940	13.040	12.925	1
2026-02-11	12.860	12.860	12.860	12.860	12.747	1

← NewerPage 3 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.