Viohalco S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 5.520 | 5.550 | 5.520 | 5.550 | 5.309 | 181 |
| 2024-03-15 | 5.550 | 5.620 | 5.520 | 5.520 | 5.280 | 478 |
| 2024-03-14 | 5.590 | 5.590 | 5.550 | 5.550 | 5.309 | 512 |
| 2024-03-13 | 5.500 | 5.590 | 5.500 | 5.590 | 5.347 | 101 |
| 2024-03-12 | 5.500 | 5.590 | 5.460 | 5.500 | 5.261 | 2,151 |
| 2024-03-11 | 5.840 | 5.840 | 5.490 | 5.500 | 5.261 | 2,265 |
| 2024-03-08 | 5.830 | 5.880 | 5.750 | 5.840 | 5.586 | 413 |
| 2024-03-07 | 5.980 | 5.980 | 5.830 | 5.830 | 5.577 | 1,862 |
| 2024-03-06 | 6.080 | 6.080 | 5.900 | 5.970 | 5.711 | 2,612 |
| 2024-03-05 | 5.960 | 6.090 | 5.960 | 6.090 | 5.825 | 3,323 |
| 2024-03-04 | 6.150 | 6.150 | 5.950 | 5.950 | 5.692 | 2,717 |
| 2024-03-01 | 6.110 | 6.130 | 6.070 | 6.070 | 5.806 | 1,010 |
| 2024-02-29 | 5.960 | 6.120 | 5.950 | 6.090 | 5.825 | 4,795 |
| 2024-02-28 | 5.890 | 5.900 | 5.770 | 5.860 | 5.605 | 1,737 |
| 2024-02-27 | 6.000 | 6.000 | 5.800 | 5.890 | 5.634 | 4,552 |
| 2024-02-26 | 6.000 | 6.000 | 5.840 | 5.840 | 5.586 | 2,226 |
| 2024-02-23 | 5.960 | 6.000 | 5.960 | 6.000 | 5.739 | 201 |
| 2024-02-22 | 6.100 | 6.100 | 5.950 | 5.950 | 5.692 | 1,518 |
| 2024-02-21 | 6.090 | 6.100 | 5.950 | 6.100 | 5.835 | 5,205 |
| 2024-02-20 | 6.030 | 6.160 | 6.030 | 6.080 | 5.816 | 671 |
| 2024-02-19 | 6.000 | 6.290 | 6.000 | 6.020 | 5.758 | 6,481 |
| 2024-02-16 | 6.090 | 6.190 | 6.030 | 6.030 | 5.768 | 1,322 |
| 2024-02-15 | 6.180 | 6.180 | 6.080 | 6.080 | 5.816 | 822 |
| 2024-02-14 | 6.250 | 6.250 | 6.040 | 6.180 | 5.912 | 1,536 |
| 2024-02-13 | 6.100 | 6.290 | 6.100 | 6.170 | 5.902 | 3,093 |
| 2024-02-12 | 6.340 | 6.340 | 6.140 | 6.160 | 5.892 | 3,519 |
| 2024-02-09 | 6.370 | 6.370 | 6.330 | 6.340 | 6.065 | 1,200 |
| 2024-02-08 | 6.300 | 6.370 | 6.300 | 6.330 | 6.055 | 201 |
| 2024-02-07 | 6.520 | 6.600 | 6.300 | 6.300 | 6.026 | 4,259 |
| 2024-02-06 | 6.450 | 6.500 | 6.450 | 6.480 | 6.198 | 1,321 |
| 2024-02-05 | 6.400 | 6.560 | 6.400 | 6.450 | 6.170 | 2,783 |
| 2024-02-02 | 6.330 | 6.540 | 6.330 | 6.400 | 6.122 | 3,212 |
| 2024-02-01 | 6.450 | 6.450 | 6.260 | 6.260 | 5.988 | 632 |
| 2024-01-31 | 6.300 | 6.460 | 6.300 | 6.460 | 6.179 | 3,571 |
| 2024-01-30 | 6.250 | 6.400 | 6.200 | 6.300 | 6.026 | 8,196 |
| 2024-01-29 | 6.180 | 6.290 | 6.180 | 6.240 | 5.969 | 3,845 |
| 2024-01-26 | 6.010 | 6.290 | 6.010 | 6.180 | 5.912 | 3,179 |
| 2024-01-25 | 6.020 | 6.090 | 5.960 | 6.000 | 5.739 | 9,753 |
| 2024-01-24 | 5.960 | 6.060 | 5.960 | 6.020 | 5.758 | 1,764 |
| 2024-01-23 | 5.950 | 6.000 | 5.910 | 5.950 | 5.692 | 1,000 |
| 2024-01-22 | 5.960 | 6.060 | 5.950 | 5.950 | 5.692 | 2,665 |
| 2024-01-19 | 6.150 | 6.150 | 5.970 | 5.970 | 5.711 | 1,891 |
| 2024-01-18 | 5.980 | 6.200 | 5.980 | 6.150 | 5.883 | 3,522 |
| 2024-01-17 | 6.220 | 6.240 | 5.970 | 5.970 | 5.711 | 5,627 |
| 2024-01-16 | 6.210 | 6.220 | 6.200 | 6.220 | 5.950 | 1,249 |
| 2024-01-15 | 6.000 | 6.260 | 5.920 | 6.200 | 5.931 | 7,692 |
| 2024-01-12 | 5.880 | 5.980 | 5.870 | 5.980 | 5.720 | 2,316 |
| 2024-01-11 | 6.080 | 6.090 | 5.870 | 5.870 | 5.615 | 6,271 |
| 2024-01-10 | 5.900 | 6.040 | 5.900 | 6.000 | 5.739 | 2,923 |
| 2024-01-09 | 6.020 | 6.100 | 5.920 | 5.920 | 5.663 | 11,411 |
| 2024-01-08 | 5.680 | 6.020 | 5.400 | 5.920 | 5.663 | 117,916 |
| 2024-01-05 | 5.500 | 5.800 | 5.500 | 5.680 | 5.433 | 14,566 |
| 2024-01-04 | 5.280 | 5.640 | 5.280 | 5.500 | 5.261 | 34,828 |
| 2024-01-03 | 5.280 | 5.550 | 5.280 | 5.280 | 5.051 | 26,788 |
| 2024-01-02 | 5.290 | 5.320 | 5.270 | 5.280 | 5.051 | 4,803 |
| 2023-12-29 | 5.230 | 5.330 | 5.230 | 5.290 | 5.060 | 615 |
| 2023-12-28 | 5.290 | 5.290 | 5.220 | 5.220 | 4.993 | 1,178 |
| 2023-12-27 | 5.340 | 5.340 | 5.290 | 5.290 | 5.060 | 260 |
| 2023-12-22 | 5.250 | 5.330 | 5.250 | 5.280 | 5.051 | 942 |
| 2023-12-21 | 5.240 | 5.300 | 5.240 | 5.240 | 5.012 | 13,695 |
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.