Viohalco S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-28 | 5.830 | 5.830 | 5.830 | 5.830 | 5.660 | 0 |
| 2025-05-27 | 5.830 | 5.830 | 5.830 | 5.830 | 5.660 | 0 |
| 2025-05-23 | 5.830 | 5.830 | 5.830 | 5.830 | 5.660 | 0 |
| 2025-05-22 | 5.830 | 5.830 | 5.830 | 5.830 | 5.660 | 0 |
| 2025-05-21 | 5.830 | 5.830 | 5.830 | 5.830 | 5.660 | 0 |
| 2025-05-20 | 5.830 | 5.830 | 5.830 | 5.830 | 5.660 | 18 |
| 2025-05-19 | 5.490 | 5.490 | 5.490 | 5.490 | 5.330 | 0 |
| 2025-05-16 | 5.490 | 5.490 | 5.490 | 5.490 | 5.330 | 0 |
| 2025-05-15 | 5.490 | 5.490 | 5.490 | 5.490 | 5.330 | 0 |
| 2025-05-14 | 5.490 | 5.490 | 5.490 | 5.490 | 5.330 | 0 |
| 2025-05-13 | 5.490 | 5.490 | 5.490 | 5.490 | 5.330 | 0 |
| 2025-05-12 | 5.490 | 5.490 | 5.490 | 5.490 | 5.330 | 0 |
| 2025-05-09 | 5.490 | 5.490 | 5.490 | 5.490 | 5.330 | 0 |
| 2025-05-08 | 5.490 | 5.490 | 5.490 | 5.490 | 5.330 | 0 |
| 2025-05-07 | 5.490 | 5.490 | 5.490 | 5.490 | 5.330 | 2 |
| 2025-05-06 | 5.540 | 5.540 | 5.540 | 5.540 | 5.379 | 0 |
| 2025-05-02 | 5.540 | 5.540 | 5.540 | 5.540 | 5.379 | 0 |
| 2025-05-01 | 5.540 | 5.540 | 5.540 | 5.540 | 5.379 | 0 |
| 2025-04-30 | 5.540 | 5.540 | 5.540 | 5.540 | 5.379 | 0 |
| 2025-04-29 | 5.580 | 5.580 | 5.580 | 5.580 | 5.417 | 0 |
| 2025-04-28 | 5.580 | 5.580 | 5.580 | 5.580 | 5.417 | 0 |
| 2025-04-25 | 5.520 | 5.520 | 5.520 | 5.520 | 5.359 | 0 |
| 2025-04-24 | 5.520 | 5.520 | 5.520 | 5.520 | 5.359 | 0 |
| 2025-04-23 | 5.520 | 5.520 | 5.520 | 5.520 | 5.359 | 0 |
| 2025-04-22 | 5.520 | 5.520 | 5.520 | 5.520 | 5.359 | 0 |
| 2025-04-17 | 5.520 | 5.520 | 5.520 | 5.520 | 5.359 | 0 |
| 2025-04-16 | 5.520 | 5.520 | 5.520 | 5.520 | 5.359 | 0 |
| 2025-04-15 | 5.520 | 5.520 | 5.520 | 5.520 | 5.359 | 0 |
| 2025-04-14 | 5.520 | 5.520 | 5.520 | 5.520 | 5.359 | 0 |
| 2025-04-11 | 5.520 | 5.520 | 5.520 | 5.520 | 5.359 | 0 |
| 2025-04-10 | 5.520 | 5.520 | 5.520 | 5.520 | 5.359 | 0 |
| 2025-04-09 | 5.520 | 5.520 | 5.520 | 5.520 | 5.359 | 0 |
| 2025-04-08 | 5.520 | 5.520 | 5.520 | 5.520 | 5.359 | 0 |
| 2025-04-07 | 5.520 | 5.520 | 5.520 | 5.520 | 5.359 | 0 |
| 2025-04-04 | 5.520 | 5.520 | 5.520 | 5.520 | 5.359 | 3 |
| 2025-04-03 | 6.171 | 6.171 | 6.171 | 6.171 | 5.991 | 0 |
| 2025-04-02 | 6.171 | 6.171 | 6.171 | 6.171 | 5.991 | 0 |
| 2025-04-01 | 6.171 | 6.171 | 6.171 | 6.171 | 5.991 | 0 |
| 2025-03-31 | 6.171 | 6.171 | 6.171 | 6.171 | 5.991 | 0 |
| 2025-03-28 | 6.171 | 6.171 | 6.171 | 6.171 | 5.991 | 0 |
| 2025-03-27 | 6.171 | 6.171 | 6.171 | 6.171 | 5.991 | 0 |
| 2025-03-26 | 6.171 | 6.171 | 6.171 | 6.171 | 5.991 | 3,502 |
| 2025-03-25 | 6.120 | 6.120 | 6.120 | 6.120 | 5.942 | 0 |
| 2025-03-24 | 6.110 | 6.120 | 6.110 | 6.120 | 5.942 | 3 |
| 2025-03-21 | 6.100 | 6.100 | 6.100 | 6.100 | 5.922 | 0 |
| 2025-03-20 | 6.100 | 6.100 | 6.100 | 6.100 | 5.922 | 111 |
| 2025-03-19 | 5.940 | 5.940 | 5.940 | 5.940 | 5.767 | 0 |
| 2025-03-18 | 5.940 | 5.940 | 5.940 | 5.940 | 5.767 | 0 |
| 2025-03-17 | 5.940 | 5.940 | 5.940 | 5.940 | 5.767 | 2 |
| 2025-03-14 | 5.690 | 5.690 | 5.690 | 5.690 | 5.524 | 0 |
| 2025-03-13 | 5.690 | 5.690 | 5.690 | 5.690 | 5.524 | 83 |
| 2025-03-12 | 5.810 | 5.810 | 5.810 | 5.810 | 5.641 | 0 |
| 2025-03-11 | 5.810 | 5.810 | 5.810 | 5.810 | 5.641 | 0 |
| 2025-03-10 | 5.810 | 5.810 | 5.810 | 5.810 | 5.641 | 4 |
| 2025-03-07 | 5.640 | 5.640 | 5.640 | 5.640 | 5.476 | 0 |
| 2025-03-06 | 5.640 | 5.640 | 5.640 | 5.640 | 5.476 | 0 |
| 2025-03-05 | 5.640 | 5.640 | 5.640 | 5.640 | 5.476 | 0 |
| 2025-03-04 | 5.640 | 5.640 | 5.640 | 5.640 | 5.476 | 2 |
| 2025-03-03 | 5.670 | 5.670 | 5.670 | 5.670 | 5.505 | 2 |
| 2025-02-28 | 5.740 | 5.740 | 5.740 | 5.740 | 5.573 | 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.