Viohalco S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | 6.470 | 6.470 | 6.470 | 6.470 | 6.413 | 0 |
| 2025-08-19 | 6.470 | 6.470 | 6.470 | 6.470 | 6.413 | 0 |
| 2025-08-18 | 6.710 | 6.710 | 6.470 | 6.470 | 6.413 | 10 |
| 2025-08-15 | 6.600 | 6.600 | 6.530 | 6.530 | 6.473 | 18 |
| 2025-08-14 | 6.770 | 6.770 | 6.760 | 6.760 | 6.701 | 18 |
| 2025-08-13 | 6.380 | 6.380 | 6.380 | 6.380 | 6.324 | 1 |
| 2025-08-12 | 6.160 | 6.160 | 6.160 | 6.160 | 6.106 | 0 |
| 2025-08-11 | 6.160 | 6.160 | 6.160 | 6.160 | 6.106 | 0 |
| 2025-08-08 | 6.160 | 6.160 | 6.160 | 6.160 | 6.106 | 0 |
| 2025-08-07 | 6.160 | 6.160 | 6.160 | 6.160 | 6.106 | 2 |
| 2025-08-06 | 6.170 | 6.220 | 6.170 | 6.220 | 6.165 | 15 |
| 2025-08-05 | 6.090 | 6.140 | 6.090 | 6.140 | 6.086 | 2 |
| 2025-08-04 | 6.020 | 6.020 | 6.020 | 6.020 | 5.967 | 0 |
| 2025-08-01 | 6.020 | 6.020 | 6.020 | 6.020 | 5.967 | 68 |
| 2025-07-31 | 6.140 | 6.140 | 6.140 | 6.140 | 6.086 | 14 |
| 2025-07-30 | 6.410 | 6.410 | 6.410 | 6.410 | 6.354 | 0 |
| 2025-07-29 | 6.410 | 6.410 | 6.410 | 6.410 | 6.354 | 0 |
| 2025-07-28 | 6.410 | 6.410 | 6.410 | 6.410 | 6.354 | 0 |
| 2025-07-25 | 6.370 | 6.370 | 6.341 | 6.341 | 6.285 | 270 |
| 2025-07-24 | 6.310 | 6.310 | 6.310 | 6.310 | 6.255 | 0 |
| 2025-07-23 | 6.310 | 6.310 | 6.310 | 6.310 | 6.255 | 270 |
| 2025-07-22 | 6.330 | 6.330 | 6.330 | 6.330 | 6.274 | 0 |
| 2025-07-21 | 6.330 | 6.330 | 6.330 | 6.330 | 6.274 | 22 |
| 2025-07-18 | 6.480 | 6.480 | 6.480 | 6.480 | 6.423 | 0 |
| 2025-07-17 | 6.420 | 6.480 | 6.420 | 6.480 | 6.423 | 3 |
| 2025-07-16 | 6.320 | 6.320 | 6.320 | 6.320 | 6.264 | 0 |
| 2025-07-15 | 6.320 | 6.320 | 6.320 | 6.320 | 6.264 | 0 |
| 2025-07-14 | 6.430 | 6.430 | 6.320 | 6.320 | 6.264 | 20 |
| 2025-07-11 | 6.430 | 6.430 | 6.430 | 6.430 | 6.374 | 0 |
| 2025-07-10 | 6.430 | 6.430 | 6.430 | 6.430 | 6.374 | 13 |
| 2025-07-09 | 6.360 | 6.360 | 6.360 | 6.360 | 6.304 | 0 |
| 2025-07-08 | 6.240 | 6.240 | 6.240 | 6.240 | 6.185 | 0 |
| 2025-07-07 | 6.180 | 6.240 | 6.180 | 6.240 | 6.185 | 1 |
| 2025-07-04 | 6.100 | 6.100 | 6.100 | 6.100 | 6.046 | 0 |
| 2025-07-03 | 5.630 | 5.630 | 5.630 | 5.630 | 5.581 | 0 |
| 2025-07-02 | 5.630 | 5.630 | 5.630 | 5.630 | 5.581 | 0 |
| 2025-07-01 | 5.630 | 5.630 | 5.630 | 5.630 | 5.581 | 0 |
| 2025-06-30 | 5.630 | 5.630 | 5.630 | 5.630 | 5.581 | 0 |
| 2025-06-27 | 5.690 | 5.690 | 5.690 | 5.690 | 5.640 | 0 |
| 2025-06-26 | 5.690 | 5.690 | 5.690 | 5.690 | 5.640 | 0 |
| 2025-06-25 | 5.280 | 5.280 | 5.280 | 5.280 | 5.234 | 0 |
| 2025-06-24 | 5.280 | 5.280 | 5.280 | 5.280 | 5.234 | 0 |
| 2025-06-23 | 5.450 | 5.450 | 5.450 | 5.450 | 5.291 | 0 |
| 2025-06-20 | 5.450 | 5.450 | 5.450 | 5.450 | 5.291 | 2 |
| 2025-06-19 | 5.400 | 5.400 | 5.400 | 5.400 | 5.243 | 4 |
| 2025-06-18 | 5.680 | 5.680 | 5.500 | 5.500 | 5.340 | 3 |
| 2025-06-17 | 5.640 | 5.640 | 5.640 | 5.640 | 5.476 | 0 |
| 2025-06-16 | 5.640 | 5.640 | 5.640 | 5.640 | 5.476 | 0 |
| 2025-06-13 | 5.640 | 5.640 | 5.640 | 5.640 | 5.476 | 0 |
| 2025-06-12 | 5.640 | 5.640 | 5.640 | 5.640 | 5.476 | 0 |
| 2025-06-11 | 5.640 | 5.640 | 5.640 | 5.640 | 5.476 | 0 |
| 2025-06-10 | 5.640 | 5.640 | 5.640 | 5.640 | 5.476 | 0 |
| 2025-06-09 | 5.640 | 5.640 | 5.640 | 5.640 | 5.476 | 0 |
| 2025-06-06 | 5.640 | 5.640 | 5.640 | 5.640 | 5.476 | 0 |
| 2025-06-05 | 5.640 | 5.640 | 5.640 | 5.640 | 5.476 | 0 |
| 2025-06-04 | 5.610 | 5.640 | 5.610 | 5.640 | 5.476 | 6 |
| 2025-06-03 | 5.660 | 5.660 | 5.660 | 5.660 | 5.495 | 4 |
| 2025-06-02 | 5.750 | 5.750 | 5.660 | 5.660 | 5.495 | 8 |
| 2025-05-30 | 5.830 | 5.830 | 5.830 | 5.830 | 5.660 | 3 |
| 2025-05-29 | 5.830 | 5.830 | 5.830 | 5.830 | 5.660 | 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.