Viohalco S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 5.820 | 5.820 | 5.700 | 5.780 | 5.608 | 917 |
| 2024-09-04 | 5.760 | 5.760 | 5.710 | 5.740 | 5.569 | 1,509 |
| 2024-09-03 | 5.880 | 5.880 | 5.760 | 5.760 | 5.589 | 2,585 |
| 2024-09-02 | 5.860 | 5.860 | 5.780 | 5.850 | 5.676 | 3,610 |
| 2024-08-30 | 5.800 | 5.860 | 5.800 | 5.860 | 5.686 | 72 |
| 2024-08-29 | 5.870 | 5.870 | 5.800 | 5.800 | 5.628 | 3,054 |
| 2024-08-28 | 5.830 | 5.870 | 5.750 | 5.870 | 5.696 | 10,511 |
| 2024-08-27 | 5.940 | 5.940 | 5.830 | 5.830 | 5.657 | 1,151 |
| 2024-08-26 | 6.050 | 6.050 | 5.830 | 5.940 | 5.763 | 2,055 |
| 2024-08-23 | 5.950 | 6.060 | 5.950 | 6.060 | 5.880 | 1,201 |
| 2024-08-22 | 5.750 | 5.950 | 5.750 | 5.950 | 5.773 | 2,734 |
| 2024-08-21 | 5.600 | 5.830 | 5.600 | 5.750 | 5.579 | 2,070 |
| 2024-08-20 | 5.650 | 5.710 | 5.650 | 5.710 | 5.540 | 648 |
| 2024-08-19 | 5.720 | 5.720 | 5.650 | 5.650 | 5.482 | 805 |
| 2024-08-16 | 5.590 | 5.720 | 5.590 | 5.720 | 5.550 | 1,256 |
| 2024-08-15 | 5.550 | 5.590 | 5.550 | 5.590 | 5.424 | 11 |
| 2024-08-14 | 5.530 | 5.590 | 5.530 | 5.540 | 5.375 | 903 |
| 2024-08-13 | 5.480 | 5.530 | 5.480 | 5.530 | 5.366 | 761 |
| 2024-08-12 | 5.390 | 5.480 | 5.390 | 5.480 | 5.317 | 503 |
| 2024-08-09 | 5.410 | 5.490 | 5.370 | 5.370 | 5.210 | 1,324 |
| 2024-08-08 | 5.380 | 5.530 | 5.380 | 5.410 | 5.249 | 3,981 |
| 2024-08-07 | 5.330 | 5.390 | 5.330 | 5.380 | 5.220 | 557 |
| 2024-08-06 | 5.320 | 5.420 | 5.320 | 5.330 | 5.172 | 3,553 |
| 2024-08-05 | 5.780 | 5.780 | 5.280 | 5.310 | 5.152 | 7,413 |
| 2024-08-02 | 5.900 | 5.900 | 5.790 | 5.790 | 5.618 | 1,001 |
| 2024-08-01 | 5.920 | 5.920 | 5.860 | 5.900 | 5.725 | 208 |
| 2024-07-31 | 5.870 | 5.920 | 5.870 | 5.920 | 5.744 | 92 |
| 2024-07-30 | 5.990 | 5.990 | 5.860 | 5.870 | 5.696 | 3,188 |
| 2024-07-29 | 5.930 | 5.990 | 5.920 | 5.990 | 5.812 | 159 |
| 2024-07-26 | 5.860 | 5.930 | 5.860 | 5.930 | 5.754 | 158 |
| 2024-07-25 | 5.910 | 5.910 | 5.840 | 5.840 | 5.666 | 166 |
| 2024-07-24 | 5.860 | 5.960 | 5.860 | 5.910 | 5.734 | 1,677 |
| 2024-07-23 | 6.000 | 6.000 | 5.980 | 5.980 | 5.802 | 197 |
| 2024-07-22 | 5.860 | 6.000 | 5.860 | 6.000 | 5.822 | 2,371 |
| 2024-07-19 | 5.850 | 5.860 | 5.850 | 5.860 | 5.686 | 397 |
| 2024-07-18 | 5.880 | 5.940 | 5.850 | 5.850 | 5.676 | 342 |
| 2024-07-17 | 5.960 | 5.960 | 5.870 | 5.870 | 5.696 | 842 |
| 2024-07-16 | 6.110 | 6.110 | 5.950 | 5.950 | 5.773 | 2,048 |
| 2024-07-15 | 6.080 | 6.120 | 6.080 | 6.110 | 5.928 | 520 |
| 2024-07-12 | 6.220 | 6.220 | 6.080 | 6.080 | 5.899 | 76 |
| 2024-07-11 | 6.110 | 6.220 | 6.110 | 6.220 | 6.035 | 950 |
| 2024-07-10 | 6.160 | 6.280 | 6.060 | 6.060 | 5.880 | 3,496 |
| 2024-07-09 | 6.230 | 6.230 | 6.110 | 6.150 | 5.967 | 392 |
| 2024-07-08 | 6.100 | 6.230 | 6.100 | 6.230 | 6.045 | 1,181 |
| 2024-07-05 | 5.980 | 6.150 | 5.950 | 6.100 | 5.919 | 1,545 |
| 2024-07-04 | 5.830 | 5.920 | 5.820 | 5.920 | 5.744 | 1,500 |
| 2024-07-03 | 5.750 | 5.850 | 5.750 | 5.830 | 5.657 | 633 |
| 2024-07-02 | 5.890 | 5.890 | 5.720 | 5.720 | 5.550 | 211 |
| 2024-07-01 | 5.700 | 5.900 | 5.700 | 5.900 | 5.725 | 1,768 |
| 2024-06-28 | 5.760 | 5.760 | 5.730 | 5.730 | 5.560 | 2,196 |
| 2024-06-27 | 5.810 | 5.810 | 5.730 | 5.730 | 5.560 | 5,510 |
| 2024-06-26 | 5.760 | 5.870 | 5.760 | 5.800 | 5.628 | 2,653 |
| 2024-06-25 | 5.820 | 5.820 | 5.750 | 5.750 | 5.579 | 2 |
| 2024-06-24 | 5.810 | 5.960 | 5.810 | 5.940 | 5.682 | 3,801 |
| 2024-06-21 | 5.850 | 5.850 | 5.810 | 5.810 | 5.558 | 821 |
| 2024-06-20 | 5.880 | 5.990 | 5.840 | 5.840 | 5.586 | 572 |
| 2024-06-19 | 5.900 | 5.970 | 5.870 | 5.870 | 5.615 | 522 |
| 2024-06-18 | 5.850 | 6.060 | 5.830 | 5.900 | 5.644 | 14,150 |
| 2024-06-17 | 5.960 | 5.960 | 5.840 | 5.840 | 5.586 | 3,101 |
| 2024-06-14 | 6.240 | 6.240 | 5.960 | 5.960 | 5.701 | 4,274 |
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.