Viohalco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	5.210	5.280	5.210	5.230	5.003	779
2023-09-27	5.280	5.280	5.180	5.190	4.965	19,392
2023-09-26	5.180	5.320	5.180	5.280	5.051	51,926
2023-09-25	5.410	5.620	5.180	5.180	4.955	8,001
2023-09-22	5.600	5.690	5.380	5.440	5.204	5,306
2023-09-21	5.790	5.790	5.560	5.600	5.357	9,529
2023-09-20	6.000	6.000	5.790	5.800	5.548	4,884
2023-09-19	6.190	6.190	5.990	5.990	5.730	6,857
2023-09-18	6.320	6.320	6.190	6.190	5.921	1,973
2023-09-15	6.220	6.440	6.220	6.320	6.045	1,344
2023-09-14	6.290	6.290	6.130	6.140	5.873	2,844
2023-09-13	6.390	6.390	6.260	6.300	6.026	1,550
2023-09-12	6.520	6.520	6.310	6.410	6.132	3,161
2023-09-11	6.350	6.540	6.350	6.500	6.218	4,387
2023-09-08	6.340	6.360	6.290	6.340	6.065	7,574
2023-09-07	6.510	6.610	6.290	6.290	6.017	3,540
2023-09-06	6.620	6.620	6.500	6.500	6.218	2,892
2023-09-05	6.630	6.660	6.600	6.620	6.332	2,115
2023-09-04	6.880	6.880	6.620	6.620	6.332	3,531
2023-09-01	7.000	7.010	6.800	6.880	6.581	1,919
2023-08-31	7.100	7.100	6.900	7.000	6.696	4,947
2023-08-30	6.980	7.060	6.920	7.000	6.696	9,981
2023-08-29	6.900	7.010	6.900	6.980	6.677	3,097
2023-08-28	6.610	7.050	6.610	7.050	6.744	12,920
2023-08-25	6.510	6.730	6.500	6.700	6.409	7,825
2023-08-24	6.480	6.580	6.480	6.510	6.227	3,921
2023-08-23	6.370	6.640	6.370	6.470	6.189	5,604
2023-08-22	6.130	6.540	6.130	6.370	6.093	3,091
2023-08-21	6.060	6.150	6.060	6.120	5.854	20,154
2023-08-18	6.110	6.200	6.050	6.050	5.787	2,301
2023-08-17	6.150	6.200	6.070	6.110	5.845	2,621
2023-08-16	6.010	6.270	6.010	6.150	5.883	1,768
2023-08-15	6.150	6.150	6.000	6.000	5.739	4,468
2023-08-14	6.380	6.380	6.110	6.150	5.883	4,917
2023-08-11	6.520	6.520	6.200	6.380	6.103	5,159
2023-08-10	6.580	6.580	6.460	6.520	6.237	722
2023-08-09	6.470	6.620	6.470	6.580	6.294	625
2023-08-08	6.800	6.800	6.500	6.500	6.218	2,898
2023-08-07	6.550	6.720	6.550	6.720	6.428	4,602
2023-08-04	6.440	6.740	6.440	6.740	6.447	7,935
2023-08-03	6.600	6.600	6.400	6.420	6.141	6,581
2023-08-02	6.430	6.460	6.210	6.450	6.170	6,046
2023-08-01	6.560	6.590	6.430	6.430	6.151	2,922
2023-07-31	6.600	6.700	6.500	6.550	6.265	6,365
2023-07-28	6.760	6.760	6.590	6.590	6.304	2,994
2023-07-27	6.880	6.880	6.750	6.750	6.457	6,251
2023-07-26	6.800	6.870	6.770	6.860	6.562	7,810
2023-07-25	6.440	6.730	6.430	6.730	6.438	6,668
2023-07-24	6.280	6.440	6.280	6.350	6.074	8,618
2023-07-21	5.950	6.350	5.950	6.220	5.950	6,871
2023-07-20	6.000	6.070	5.940	5.940	5.682	7,194
2023-07-19	5.780	6.050	5.780	6.050	5.787	6,206
2023-07-18	5.760	5.820	5.750	5.780	5.529	341
2023-07-17	5.840	5.950	5.750	5.750	5.500	3,835
2023-07-14	5.940	5.940	5.830	5.840	5.586	5,231
2023-07-13	5.950	5.950	5.900	5.940	5.682	2,125
2023-07-12	5.910	5.990	5.900	5.950	5.692	371
2023-07-11	5.890	6.000	5.850	5.900	5.644	5,324
2023-07-10	5.910	5.920	5.850	5.890	5.634	2,107
2023-07-07	5.880	5.970	5.880	5.910	5.653	1,271

← NewerPage 14 of 22 · 1,285 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.