Viohalco S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 9.990 | 9.990 | 9.990 | 9.990 | 9.902 | 0 |
| 2025-11-12 | 9.600 | 9.620 | 9.500 | 9.620 | 9.535 | 2 |
| 2025-11-11 | 9.410 | 9.530 | 9.410 | 9.440 | 9.357 | 51 |
| 2025-11-10 | 9.300 | 9.490 | 9.300 | 9.490 | 9.407 | 6 |
| 2025-11-07 | 9.210 | 9.210 | 9.080 | 9.080 | 9.000 | 2 |
| 2025-11-06 | 8.850 | 9.160 | 8.850 | 9.135 | 9.055 | 98 |
| 2025-11-05 | 8.690 | 8.690 | 8.690 | 8.690 | 8.614 | 0 |
| 2025-11-04 | 8.530 | 8.690 | 8.530 | 8.690 | 8.614 | 40 |
| 2025-11-03 | 8.500 | 8.760 | 8.500 | 8.650 | 8.574 | 2 |
| 2025-10-31 | 8.380 | 8.380 | 8.380 | 8.380 | 8.306 | 0 |
| 2025-10-30 | 8.260 | 8.260 | 8.260 | 8.260 | 8.187 | 0 |
| 2025-10-29 | 8.180 | 8.180 | 8.180 | 8.180 | 8.108 | 0 |
| 2025-10-28 | 8.180 | 8.180 | 8.180 | 8.180 | 8.108 | 14 |
| 2025-10-27 | 8.180 | 8.180 | 8.050 | 8.050 | 7.979 | 10 |
| 2025-10-24 | 8.130 | 8.130 | 8.130 | 8.130 | 8.059 | 0 |
| 2025-10-23 | 8.130 | 8.130 | 8.130 | 8.130 | 8.059 | 37 |
| 2025-10-22 | 8.030 | 8.030 | 8.030 | 8.030 | 7.959 | 0 |
| 2025-10-21 | 8.030 | 8.030 | 8.030 | 8.030 | 7.959 | 0 |
| 2025-10-20 | 7.750 | 7.750 | 7.750 | 7.750 | 7.682 | 0 |
| 2025-10-17 | 7.750 | 7.750 | 7.750 | 7.750 | 7.682 | 0 |
| 2025-10-16 | 7.660 | 7.750 | 7.660 | 7.750 | 7.682 | 201 |
| 2025-10-15 | 7.850 | 7.850 | 7.850 | 7.850 | 7.781 | 0 |
| 2025-10-14 | 7.900 | 7.950 | 7.850 | 7.850 | 7.781 | 308 |
| 2025-10-13 | 8.170 | 8.170 | 8.170 | 8.170 | 8.098 | 22 |
| 2025-10-10 | 8.100 | 8.100 | 8.100 | 8.100 | 8.029 | 0 |
| 2025-10-09 | 8.100 | 8.100 | 8.100 | 8.100 | 8.029 | 68 |
| 2025-10-08 | 7.980 | 8.180 | 7.980 | 8.150 | 8.078 | 2 |
| 2025-10-07 | 7.920 | 7.970 | 7.920 | 7.970 | 7.900 | 0 |
| 2025-10-06 | 7.860 | 7.860 | 7.860 | 7.860 | 7.791 | 1 |
| 2025-10-03 | 7.840 | 7.840 | 7.840 | 7.840 | 7.771 | 18 |
| 2025-10-02 | 7.600 | 7.600 | 7.600 | 7.600 | 7.533 | 10 |
| 2025-10-01 | 7.490 | 7.490 | 7.490 | 7.490 | 7.424 | 0 |
| 2025-09-30 | 7.490 | 7.490 | 7.490 | 7.490 | 7.424 | 0 |
| 2025-09-29 | 7.440 | 7.560 | 7.440 | 7.490 | 7.424 | 0 |
| 2025-09-26 | 7.230 | 7.230 | 7.230 | 7.230 | 7.166 | 0 |
| 2025-09-25 | 7.300 | 7.300 | 7.230 | 7.230 | 7.166 | 4 |
| 2025-09-24 | 7.190 | 7.190 | 7.190 | 7.190 | 7.127 | 0 |
| 2025-09-23 | 7.190 | 7.190 | 7.190 | 7.190 | 7.127 | 0 |
| 2025-09-22 | 7.190 | 7.190 | 7.190 | 7.190 | 7.127 | 0 |
| 2025-09-19 | 7.070 | 7.190 | 7.070 | 7.190 | 7.127 | 0 |
| 2025-09-18 | 6.890 | 6.890 | 6.890 | 6.890 | 6.829 | 0 |
| 2025-09-17 | 6.820 | 6.890 | 6.820 | 6.890 | 6.829 | 0 |
| 2025-09-16 | 6.450 | 6.450 | 6.450 | 6.450 | 6.393 | 0 |
| 2025-09-15 | 6.450 | 6.450 | 6.450 | 6.450 | 6.393 | 0 |
| 2025-09-12 | 6.450 | 6.450 | 6.450 | 6.450 | 6.393 | 0 |
| 2025-09-11 | 6.450 | 6.450 | 6.450 | 6.450 | 6.393 | 0 |
| 2025-09-10 | 6.450 | 6.450 | 6.450 | 6.450 | 6.393 | 0 |
| 2025-09-09 | 6.450 | 6.450 | 6.450 | 6.450 | 6.393 | 0 |
| 2025-09-08 | 6.450 | 6.450 | 6.450 | 6.450 | 6.393 | 0 |
| 2025-09-05 | 6.450 | 6.450 | 6.450 | 6.450 | 6.393 | 0 |
| 2025-09-04 | 6.450 | 6.450 | 6.450 | 6.450 | 6.393 | 2 |
| 2025-09-03 | 6.320 | 6.410 | 6.320 | 6.410 | 6.354 | 11 |
| 2025-09-02 | 6.550 | 6.550 | 6.550 | 6.550 | 6.492 | 0 |
| 2025-09-01 | 6.570 | 6.570 | 6.550 | 6.550 | 6.492 | 5 |
| 2025-08-29 | 6.540 | 6.540 | 6.540 | 6.540 | 6.483 | 1 |
| 2025-08-28 | 6.440 | 6.440 | 6.440 | 6.440 | 6.383 | 0 |
| 2025-08-27 | 6.440 | 6.440 | 6.440 | 6.440 | 6.383 | 0 |
| 2025-08-26 | 6.440 | 6.440 | 6.440 | 6.440 | 6.383 | 0 |
| 2025-08-22 | 6.440 | 6.440 | 6.440 | 6.440 | 6.383 | 0 |
| 2025-08-21 | 6.440 | 6.440 | 6.440 | 6.440 | 6.383 | 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.