Viohalco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	15.660	15.880	15.520	15.760	15.760	2,085
2026-10-16	15.720	15.820	15.380	15.680	15.680	6,909
2026-10-15	16.300	16.300	15.800	15.800	15.800	2,955
2026-10-14	16.120	16.440	16.020	16.300	16.300	2,335
2026-10-13	16.500	16.700	16.060	16.280	16.280	3,833
2026-10-12	16.000	16.480	16.000	16.460	16.460	3,022
2026-10-09	16.520	16.900	15.880	15.880	15.880	3,381
2026-10-08	17.300	17.300	16.480	16.500	16.500	2,322
2026-10-07	18.020	18.060	17.300	17.300	17.300	2,058
2026-10-06	18.000	18.240	18.000	18.000	18.000	1,311
2026-10-05	17.300	18.220	17.300	18.060	18.060	7,568
2026-10-02	17.620	17.820	17.100	17.300	17.300	4,387
2026-10-01	17.500	17.920	17.420	17.600	17.600	5,833
2026-09-30	17.980	17.980	17.500	17.500	17.500	7,355
2026-09-29	17.200	17.700	17.200	17.700	17.700	4,825
2026-09-28	17.000	17.240	16.940	17.240	17.240	10,417
2026-09-25	16.320	17.000	16.320	17.000	17.000	4,018
2026-09-24	17.040	17.040	16.220	16.220	16.220	3,429
2026-09-23	17.680	18.100	16.540	17.040	17.040	13,286
2026-09-22	15.840	17.660	15.840	17.660	17.660	6,023
2026-09-21	14.920	16.200	14.920	16.200	16.200	13,805
2026-09-18	14.600	15.340	14.600	15.320	15.320	5,745
2026-09-17	15.400	15.400	14.420	14.800	14.800	14,721
2026-09-16	15.700	15.700	15.420	15.440	15.440	2,924
2026-09-15	15.820	15.820	15.520	15.520	15.520	4,762
2026-09-14	16.400	16.560	15.860	15.860	15.860	4,283
2026-09-11	16.600	16.780	16.400	16.400	16.400	1,961
2026-09-10	16.700	17.020	16.600	16.600	16.600	958
2026-09-09	17.280	17.280	16.920	17.100	17.100	241
2026-09-08	17.000	17.360	16.700	17.360	17.360	13,046
2026-09-07	17.580	17.580	16.700	17.000	17.000	17,006
2026-09-04	17.580	17.580	16.880	17.500	17.500	3,789
2026-09-03	16.320	17.560	16.000	17.560	17.560	7,012
2026-09-02	16.080	16.520	15.240	16.280	16.280	2,515
2026-09-01	16.620	16.900	16.280	16.480	16.480	4,125
2026-08-31	16.720	17.060	16.680	17.060	17.060	2,565
2026-08-28	17.000	17.000	16.700	16.700	16.700	1,780
2026-08-27	17.100	17.340	16.940	16.940	16.940	1,502
2026-08-26	17.360	17.360	17.100	17.100	17.100	1,916
2026-08-25	17.020	17.540	17.020	17.360	17.360	1,280
2026-08-24	17.340	17.340	17.000	17.000	17.000	5,726
2026-08-21	17.020	17.440	17.020	17.400	17.400	1,888
2026-08-20	17.200	17.320	17.020	17.200	17.200	1,077
2026-08-19	17.300	17.500	17.200	17.200	17.200	1,563
2026-08-18	17.840	17.900	17.560	17.560	17.560	568
2026-08-17	17.900	18.000	17.840	17.840	17.840	931
2026-08-14	17.840	17.960	17.760	17.880	17.880	1,070
2026-08-13	18.000	18.100	17.660	17.660	17.660	4,258
2026-08-12	17.900	18.000	17.600	18.000	18.000	1,892
2026-08-11	18.200	18.200	17.880	18.020	18.020	892
2026-08-10	18.100	18.240	17.960	18.200	18.200	1,378
2026-08-07	17.800	18.100	17.800	18.100	18.100	966
2026-08-06	18.800	18.980	17.900	17.900	17.900	3,620
2026-08-05	18.500	18.940	18.500	18.760	18.760	1,628
2026-08-04	18.300	18.860	18.120	18.400	18.400	6,627
2026-08-03	17.100	18.300	17.100	18.300	18.300	3,758
2026-07-31	17.080	17.680	17.080	17.680	17.680	4,273
2026-07-30	17.400	17.400	17.020	17.080	17.080	1,384
2026-07-29	17.180	17.360	17.020	17.060	17.060	2,724
2026-07-28	17.980	17.980	17.040	17.300	17.300	3,397

Page 1 of 22 · 1,282 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
2024-06-25	0.0840 EUR
2023-06-19	0.0840 EUR
2022-06-03	0.0630 EUR
2021-05-28	0.0140 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.