Viohalco S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-27 | 5.740 | 5.740 | 5.740 | 5.740 | 5.573 | 0 |
| 2025-02-26 | 5.740 | 5.740 | 5.740 | 5.740 | 5.573 | 0 |
| 2025-02-25 | 5.740 | 5.740 | 5.740 | 5.740 | 5.573 | 0 |
| 2025-02-24 | 5.740 | 5.740 | 5.740 | 5.740 | 5.573 | 6 |
| 2025-02-21 | 5.740 | 5.740 | 5.740 | 5.740 | 5.573 | 66 |
| 2025-02-20 | 5.730 | 5.730 | 5.730 | 5.730 | 5.563 | 85 |
| 2025-02-19 | 5.780 | 5.840 | 5.780 | 5.840 | 5.670 | 83 |
| 2025-02-18 | 5.870 | 5.950 | 5.870 | 5.950 | 5.777 | 57 |
| 2025-02-17 | 5.750 | 5.750 | 5.750 | 5.750 | 5.582 | 0 |
| 2025-02-14 | 5.750 | 5.750 | 5.750 | 5.750 | 5.582 | 55 |
| 2025-02-13 | 5.730 | 5.730 | 5.730 | 5.730 | 5.563 | 10 |
| 2025-02-12 | 5.610 | 5.610 | 5.610 | 5.610 | 5.446 | 0 |
| 2025-02-11 | 5.680 | 5.680 | 5.610 | 5.610 | 5.446 | 137 |
| 2025-02-10 | 5.800 | 5.800 | 5.800 | 5.800 | 5.631 | 5 |
| 2025-02-07 | 5.890 | 5.890 | 5.890 | 5.890 | 5.718 | 0 |
| 2025-02-06 | 5.890 | 5.890 | 5.890 | 5.890 | 5.718 | 0 |
| 2025-02-05 | 5.890 | 5.890 | 5.890 | 5.890 | 5.718 | 0 |
| 2025-02-04 | 5.890 | 5.890 | 5.890 | 5.890 | 5.718 | 0 |
| 2025-02-03 | 5.890 | 5.890 | 5.890 | 5.890 | 5.718 | 1 |
| 2025-01-31 | 6.060 | 6.060 | 6.060 | 6.060 | 5.883 | 0 |
| 2025-01-30 | 6.060 | 6.060 | 6.060 | 6.060 | 5.883 | 2 |
| 2025-01-29 | 5.840 | 5.840 | 5.840 | 5.840 | 5.670 | 0 |
| 2025-01-28 | 5.840 | 5.840 | 5.840 | 5.840 | 5.670 | 0 |
| 2025-01-27 | 5.840 | 5.840 | 5.840 | 5.840 | 5.670 | 0 |
| 2025-01-24 | 5.840 | 5.840 | 5.840 | 5.840 | 5.670 | 82 |
| 2025-01-23 | 5.690 | 5.690 | 5.690 | 5.690 | 5.524 | 0 |
| 2025-01-22 | 5.690 | 5.690 | 5.690 | 5.690 | 5.524 | 3 |
| 2025-01-21 | 5.920 | 5.920 | 5.920 | 5.920 | 5.747 | 0 |
| 2025-01-20 | 5.920 | 5.920 | 5.920 | 5.920 | 5.747 | 0 |
| 2025-01-17 | 5.920 | 5.920 | 5.920 | 5.920 | 5.747 | 0 |
| 2025-01-16 | 5.920 | 5.920 | 5.920 | 5.920 | 5.747 | 0 |
| 2025-01-15 | 5.920 | 5.920 | 5.920 | 5.920 | 5.747 | 0 |
| 2025-01-14 | 5.920 | 5.920 | 5.920 | 5.920 | 5.747 | 0 |
| 2025-01-13 | 5.920 | 5.920 | 5.920 | 5.920 | 5.747 | 0 |
| 2025-01-10 | 5.920 | 5.920 | 5.920 | 5.920 | 5.747 | 0 |
| 2025-01-09 | 5.920 | 5.920 | 5.920 | 5.920 | 5.747 | 2 |
| 2025-01-08 | 5.860 | 5.860 | 5.860 | 5.860 | 5.689 | 0 |
| 2025-01-07 | 5.860 | 5.860 | 5.860 | 5.860 | 5.689 | 0 |
| 2025-01-06 | 5.860 | 5.860 | 5.860 | 5.860 | 5.689 | 0 |
| 2025-01-03 | 5.860 | 5.860 | 5.860 | 5.860 | 5.689 | 43 |
| 2025-01-02 | 5.693 | 5.693 | 5.693 | 5.693 | 5.527 | 3,589 |
| 2024-12-31 | 5.380 | 5.380 | 5.380 | 5.380 | 5.223 | 2 |
| 2024-12-30 | 5.340 | 5.349 | 5.340 | 5.349 | 5.193 | 1,275 |
| 2024-12-27 | 5.400 | 5.400 | 5.400 | 5.400 | 5.243 | 3 |
| 2024-12-24 | 5.330 | 5.330 | 5.330 | 5.330 | 5.175 | 0 |
| 2024-12-23 | 5.330 | 5.330 | 5.330 | 5.330 | 5.175 | 54 |
| 2024-12-20 | 5.270 | 5.270 | 5.270 | 5.270 | 5.116 | 464 |
| 2024-12-19 | 5.550 | 5.550 | 5.550 | 5.550 | 5.388 | 0 |
| 2024-12-18 | 5.550 | 5.550 | 5.550 | 5.550 | 5.388 | 2 |
| 2024-12-12 | 5.270 | 5.270 | 5.270 | 5.270 | 5.116 | 0 |
| 2024-12-11 | 5.270 | 5.270 | 5.270 | 5.270 | 5.116 | 0 |
| 2024-12-10 | 5.270 | 5.270 | 5.270 | 5.270 | 5.116 | 0 |
| 2024-12-09 | 5.270 | 5.270 | 5.270 | 5.270 | 5.116 | 0 |
| 2024-12-06 | 5.270 | 5.270 | 5.270 | 5.270 | 5.116 | 0 |
| 2024-12-05 | 5.270 | 5.270 | 5.270 | 5.270 | 5.116 | 0 |
| 2024-12-04 | 5.270 | 5.270 | 5.270 | 5.270 | 5.116 | 0 |
| 2024-12-03 | 5.270 | 5.270 | 5.270 | 5.270 | 5.116 | 0 |
| 2024-12-02 | 5.270 | 5.270 | 5.270 | 5.270 | 5.116 | 0 |
| 2024-11-29 | 5.270 | 5.270 | 5.270 | 5.270 | 5.116 | 0 |
| 2024-11-28 | 5.270 | 5.270 | 5.270 | 5.270 | 5.116 | 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.