Viohalco S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 5.240 | 5.300 | 5.240 | 5.240 | 5.012 | 13,695 |
| 2023-12-20 | 5.310 | 5.350 | 5.200 | 5.230 | 5.003 | 34,830 |
| 2023-12-19 | 5.310 | 5.340 | 5.200 | 5.200 | 4.974 | 3,664 |
| 2023-12-18 | 5.300 | 5.330 | 5.250 | 5.250 | 5.022 | 130 |
| 2023-12-15 | 5.430 | 5.470 | 5.300 | 5.300 | 5.070 | 7,688 |
| 2023-12-14 | 5.440 | 5.510 | 5.430 | 5.430 | 5.194 | 4,640 |
| 2023-12-13 | 5.360 | 5.480 | 5.360 | 5.410 | 5.175 | 1,571 |
| 2023-12-12 | 5.410 | 5.500 | 5.350 | 5.350 | 5.118 | 4,624 |
| 2023-12-11 | 5.310 | 5.470 | 5.310 | 5.370 | 5.137 | 23,409 |
| 2023-12-08 | 5.300 | 5.300 | 5.250 | 5.300 | 5.070 | 1,376 |
| 2023-12-07 | 5.300 | 5.310 | 5.250 | 5.300 | 5.070 | 6,213 |
| 2023-12-06 | 5.380 | 5.380 | 5.300 | 5.360 | 5.127 | 3,226 |
| 2023-12-05 | 5.440 | 5.520 | 5.320 | 5.380 | 5.146 | 1,283 |
| 2023-12-04 | 5.430 | 5.530 | 5.430 | 5.440 | 5.204 | 6,174 |
| 2023-12-01 | 5.450 | 5.490 | 5.420 | 5.420 | 5.185 | 2,094 |
| 2023-11-30 | 5.480 | 5.480 | 5.440 | 5.450 | 5.213 | 8,004 |
| 2023-11-29 | 5.450 | 5.470 | 5.450 | 5.470 | 5.232 | 2,167 |
| 2023-11-28 | 5.500 | 5.500 | 5.410 | 5.480 | 5.242 | 1,337 |
| 2023-11-27 | 5.450 | 5.600 | 5.450 | 5.500 | 5.261 | 2,412 |
| 2023-11-24 | 5.450 | 5.540 | 5.440 | 5.440 | 5.204 | 772 |
| 2023-11-23 | 5.420 | 5.530 | 5.420 | 5.430 | 5.194 | 1,307 |
| 2023-11-22 | 5.500 | 5.540 | 5.370 | 5.400 | 5.165 | 3,505 |
| 2023-11-21 | 5.540 | 5.690 | 5.500 | 5.500 | 5.261 | 3,092 |
| 2023-11-20 | 5.400 | 5.540 | 5.400 | 5.540 | 5.299 | 2,487 |
| 2023-11-17 | 5.200 | 5.390 | 5.140 | 5.300 | 5.070 | 4,218 |
| 2023-11-16 | 5.100 | 5.200 | 5.080 | 5.200 | 4.974 | 2,050 |
| 2023-11-15 | 5.080 | 5.130 | 5.050 | 5.100 | 4.878 | 1,186 |
| 2023-11-14 | 4.885 | 5.150 | 4.885 | 5.070 | 4.850 | 7,760 |
| 2023-11-13 | 4.960 | 4.960 | 4.880 | 4.880 | 4.668 | 870 |
| 2023-11-10 | 4.990 | 4.990 | 4.950 | 4.965 | 4.749 | 297 |
| 2023-11-09 | 5.000 | 5.000 | 4.960 | 4.990 | 4.773 | 186 |
| 2023-11-08 | 5.060 | 5.060 | 4.995 | 5.000 | 4.783 | 2,338 |
| 2023-11-07 | 4.990 | 5.080 | 4.990 | 5.080 | 4.859 | 953 |
| 2023-11-06 | 4.995 | 5.060 | 4.990 | 5.000 | 4.783 | 734 |
| 2023-11-03 | 5.020 | 5.140 | 4.990 | 4.990 | 4.773 | 4,379 |
| 2023-11-02 | 4.890 | 5.050 | 4.890 | 5.020 | 4.802 | 1,635 |
| 2023-11-01 | 4.860 | 4.985 | 4.860 | 4.890 | 4.678 | 1,884 |
| 2023-10-31 | 4.780 | 4.945 | 4.780 | 4.860 | 4.649 | 3,658 |
| 2023-10-30 | 4.650 | 4.795 | 4.650 | 4.780 | 4.572 | 553 |
| 2023-10-27 | 4.710 | 4.765 | 4.650 | 4.650 | 4.448 | 433 |
| 2023-10-26 | 4.815 | 4.815 | 4.650 | 4.755 | 4.548 | 1,667 |
| 2023-10-25 | 4.810 | 4.880 | 4.810 | 4.880 | 4.668 | 606 |
| 2023-10-24 | 4.750 | 4.870 | 4.715 | 4.805 | 4.596 | 3,353 |
| 2023-10-23 | 4.825 | 4.825 | 4.710 | 4.710 | 4.505 | 1,885 |
| 2023-10-20 | 4.900 | 4.900 | 4.760 | 4.825 | 4.615 | 2,347 |
| 2023-10-19 | 4.915 | 4.935 | 4.835 | 4.900 | 4.687 | 712 |
| 2023-10-18 | 4.920 | 5.000 | 4.895 | 4.925 | 4.711 | 2,826 |
| 2023-10-17 | 4.805 | 5.010 | 4.805 | 4.920 | 4.706 | 3,176 |
| 2023-10-16 | 5.000 | 5.000 | 4.800 | 4.800 | 4.591 | 1,891 |
| 2023-10-13 | 5.010 | 5.010 | 4.900 | 4.900 | 4.687 | 2,564 |
| 2023-10-12 | 5.000 | 5.130 | 4.910 | 5.000 | 4.783 | 4,168 |
| 2023-10-11 | 4.650 | 5.000 | 4.630 | 5.000 | 4.783 | 8,141 |
| 2023-10-10 | 4.400 | 4.725 | 4.400 | 4.650 | 4.448 | 2,111 |
| 2023-10-09 | 4.515 | 4.615 | 4.450 | 4.450 | 4.257 | 7,673 |
| 2023-10-06 | 4.650 | 4.760 | 4.505 | 4.505 | 4.309 | 6,290 |
| 2023-10-05 | 4.905 | 4.915 | 4.750 | 4.750 | 4.544 | 585 |
| 2023-10-04 | 5.000 | 5.000 | 4.900 | 4.900 | 4.687 | 2,110 |
| 2023-10-03 | 5.160 | 5.160 | 5.010 | 5.010 | 4.792 | 1,604 |
| 2023-10-02 | 5.260 | 5.330 | 5.160 | 5.160 | 4.936 | 3,077 |
| 2023-09-29 | 5.230 | 5.330 | 5.230 | 5.260 | 5.031 | 2,165 |
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.