Viohalco S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 6.180 | 6.180 | 6.180 | 6.180 | 5.912 | 253 |
| 2024-06-12 | 6.130 | 6.240 | 6.130 | 6.180 | 5.912 | 203 |
| 2024-06-11 | 6.120 | 6.180 | 6.120 | 6.120 | 5.854 | 3,831 |
| 2024-06-10 | 6.200 | 6.210 | 6.060 | 6.120 | 5.854 | 4,598 |
| 2024-06-07 | 6.270 | 6.270 | 6.200 | 6.200 | 5.931 | 778 |
| 2024-06-06 | 6.240 | 6.340 | 6.240 | 6.260 | 5.988 | 1,513 |
| 2024-06-05 | 6.210 | 6.320 | 6.210 | 6.240 | 5.969 | 2,643 |
| 2024-06-04 | 6.290 | 6.340 | 6.200 | 6.200 | 5.931 | 2,737 |
| 2024-06-03 | 6.320 | 6.400 | 6.280 | 6.280 | 6.007 | 1,393 |
| 2024-05-31 | 6.090 | 6.400 | 6.090 | 6.280 | 6.007 | 3,155 |
| 2024-05-30 | 6.050 | 6.180 | 6.010 | 6.080 | 5.816 | 2,224 |
| 2024-05-29 | 6.250 | 6.250 | 6.040 | 6.040 | 5.778 | 9,795 |
| 2024-05-28 | 6.400 | 6.400 | 6.250 | 6.280 | 6.007 | 1,259 |
| 2024-05-27 | 6.510 | 6.520 | 6.400 | 6.400 | 6.122 | 2,772 |
| 2024-05-24 | 6.290 | 6.600 | 6.290 | 6.510 | 6.227 | 13,136 |
| 2024-05-23 | 6.280 | 6.540 | 6.280 | 6.430 | 6.151 | 3,101 |
| 2024-05-22 | 6.440 | 6.490 | 6.270 | 6.270 | 5.998 | 3,120 |
| 2024-05-21 | 6.290 | 6.430 | 6.250 | 6.350 | 6.074 | 4,570 |
| 2024-05-20 | 6.250 | 6.290 | 6.250 | 6.290 | 6.017 | 3,375 |
| 2024-05-17 | 6.180 | 6.250 | 6.080 | 6.250 | 5.978 | 4,195 |
| 2024-05-16 | 6.050 | 6.190 | 6.050 | 6.190 | 5.921 | 3,101 |
| 2024-05-15 | 5.940 | 6.050 | 5.910 | 6.050 | 5.787 | 1,495 |
| 2024-05-14 | 5.940 | 5.950 | 5.940 | 5.940 | 5.682 | 3,525 |
| 2024-05-13 | 5.760 | 5.940 | 5.760 | 5.940 | 5.682 | 2,583 |
| 2024-05-10 | 6.090 | 6.110 | 5.760 | 5.760 | 5.510 | 24,961 |
| 2024-05-09 | 5.980 | 6.100 | 5.980 | 6.100 | 5.835 | 1,375 |
| 2024-05-08 | 6.000 | 6.000 | 5.970 | 5.970 | 5.711 | 1,268 |
| 2024-05-07 | 5.800 | 6.100 | 5.800 | 6.100 | 5.835 | 2,559 |
| 2024-05-06 | 5.810 | 5.850 | 5.800 | 5.820 | 5.567 | 332 |
| 2024-05-03 | 5.860 | 5.870 | 5.800 | 5.800 | 5.548 | 974 |
| 2024-05-02 | 5.750 | 5.860 | 5.730 | 5.860 | 5.605 | 506 |
| 2024-04-30 | 5.750 | 5.860 | 5.730 | 5.750 | 5.500 | 1,966 |
| 2024-04-29 | 5.600 | 5.750 | 5.600 | 5.750 | 5.500 | 5,701 |
| 2024-04-26 | 5.630 | 5.630 | 5.590 | 5.600 | 5.357 | 2,904 |
| 2024-04-25 | 5.750 | 5.750 | 5.630 | 5.630 | 5.385 | 1,551 |
| 2024-04-24 | 5.670 | 5.770 | 5.670 | 5.750 | 5.500 | 3,842 |
| 2024-04-23 | 5.570 | 5.780 | 5.570 | 5.670 | 5.424 | 3,543 |
| 2024-04-22 | 5.500 | 5.590 | 5.500 | 5.570 | 5.328 | 4,258 |
| 2024-04-19 | 5.250 | 5.500 | 5.250 | 5.500 | 5.261 | 9,379 |
| 2024-04-18 | 5.230 | 5.260 | 5.200 | 5.260 | 5.031 | 1,030 |
| 2024-04-17 | 5.210 | 5.260 | 5.150 | 5.230 | 5.003 | 2,631 |
| 2024-04-16 | 5.150 | 5.150 | 5.040 | 5.080 | 4.859 | 491 |
| 2024-04-15 | 5.180 | 5.180 | 5.110 | 5.150 | 4.926 | 2,722 |
| 2024-04-12 | 5.440 | 5.470 | 5.180 | 5.180 | 4.955 | 4,736 |
| 2024-04-11 | 5.430 | 5.450 | 5.400 | 5.440 | 5.204 | 2,323 |
| 2024-04-10 | 5.340 | 5.410 | 5.340 | 5.400 | 5.165 | 12,489 |
| 2024-04-09 | 5.280 | 5.340 | 5.280 | 5.340 | 5.108 | 1,101 |
| 2024-04-08 | 5.140 | 5.290 | 5.140 | 5.240 | 5.012 | 2,150 |
| 2024-04-05 | 5.250 | 5.250 | 5.110 | 5.110 | 4.888 | 871 |
| 2024-04-04 | 5.270 | 5.330 | 5.200 | 5.260 | 5.031 | 2,848 |
| 2024-04-03 | 5.180 | 5.270 | 5.180 | 5.270 | 5.041 | 900 |
| 2024-04-02 | 5.560 | 5.560 | 5.180 | 5.180 | 4.955 | 6,371 |
| 2024-03-28 | 5.450 | 5.640 | 5.450 | 5.590 | 5.347 | 1,716 |
| 2024-03-27 | 5.460 | 5.560 | 5.440 | 5.490 | 5.251 | 1,069 |
| 2024-03-26 | 5.450 | 5.500 | 5.450 | 5.460 | 5.223 | 3,382 |
| 2024-03-25 | 5.490 | 5.490 | 5.490 | 5.490 | 5.251 | 2,013 |
| 2024-03-22 | 5.550 | 5.600 | 5.550 | 5.600 | 5.357 | 836 |
| 2024-03-21 | 5.450 | 5.550 | 5.450 | 5.550 | 5.309 | 1,397 |
| 2024-03-20 | 5.450 | 5.450 | 5.410 | 5.450 | 5.213 | 1,001 |
| 2024-03-19 | 5.550 | 5.610 | 5.450 | 5.450 | 5.213 | 1,408 |
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.