Viohalco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	5.970	5.970	5.860	5.880	5.625	3,858
2023-07-05	5.920	6.100	5.920	5.970	5.711	10,547
2023-07-04	5.930	6.010	5.890	5.920	5.663	17,750
2023-07-03	5.850	6.000	5.820	5.930	5.672	9,601
2023-06-30	5.880	6.020	5.850	5.850	5.596	9,135
2023-06-29	5.880	6.030	5.870	5.900	5.644	29,913
2023-06-28	5.930	5.960	5.880	5.880	5.625	5,214
2023-06-27	5.840	5.890	5.650	5.810	5.558	9,475
2023-06-26	5.960	6.010	5.770	5.850	5.596	4,206
2023-06-23	5.900	5.960	5.850	5.900	5.644	7,896
2023-06-22	5.800	5.930	5.800	5.830	5.577	3,917
2023-06-21	5.890	5.980	5.860	5.860	5.605	6,771
2023-06-20	6.060	6.060	5.800	5.890	5.634	2,943
2023-06-19	6.190	6.190	6.060	6.100	5.835	8,774
2023-06-16	6.200	6.280	6.140	6.250	5.898	31,275
2023-06-15	6.080	6.240	6.080	6.200	5.851	11,528
2023-06-14	5.760	6.170	5.760	6.070	5.728	65,193
2023-06-13	5.800	5.850	5.700	5.750	5.426	32,646
2023-06-12	5.860	5.890	5.770	5.800	5.473	19,920
2023-06-09	5.760	5.870	5.760	5.860	5.530	29,565
2023-06-08	5.850	5.850	5.750	5.750	5.426	17,583
2023-06-07	5.760	5.930	5.760	5.850	5.521	23,045
2023-06-06	5.640	5.760	5.640	5.760	5.436	62,467
2023-06-05	5.750	5.750	5.640	5.640	5.322	2,288
2023-06-02	5.780	5.780	5.590	5.600	5.285	10,141
2023-06-01	5.770	5.830	5.660	5.780	5.455	4,677
2023-05-31	5.680	5.790	5.680	5.770	5.445	5,906
2023-05-30	5.640	5.730	5.560	5.690	5.370	13,773
2023-05-29	5.660	5.660	5.630	5.630	5.313	3,731
2023-05-26	5.410	5.650	5.410	5.650	5.332	17,654
2023-05-25	5.040	5.470	5.040	5.420	5.115	6,776
2023-05-24	5.110	5.110	5.030	5.030	4.747	2,927
2023-05-23	5.050	5.120	5.040	5.120	4.832	10,135
2023-05-22	4.925	5.100	4.925	5.050	4.766	12,655
2023-05-19	4.890	4.900	4.875	4.875	4.601	1,002
2023-05-18	4.980	4.990	4.880	4.880	4.605	2,983
2023-05-17	4.865	5.000	4.865	4.980	4.700	8,272
2023-05-16	4.820	4.840	4.820	4.840	4.568	1,335
2023-05-15	4.750	4.840	4.750	4.840	4.568	1,301
2023-05-12	4.805	4.805	4.745	4.745	4.478	374
2023-05-11	4.855	4.860	4.785	4.785	4.516	296
2023-05-10	4.905	4.945	4.835	4.835	4.563	302
2023-05-09	4.955	4.955	4.860	4.900	4.624	1,815
2023-05-08	4.930	4.995	4.915	4.995	4.714	4,289
2023-05-05	4.905	4.930	4.820	4.930	4.652	2,617
2023-05-04	4.860	4.955	4.850	4.900	4.624	6,356
2023-05-03	4.755	4.885	4.755	4.855	4.582	12,126
2023-05-02	4.870	4.985	4.745	4.745	4.478	6,399
2023-04-28	4.955	5.010	4.845	4.865	4.591	13,762
2023-04-27	4.525	4.990	4.525	4.905	4.629	15,315
2023-04-26	4.535	4.660	4.510	4.525	4.270	3,321
2023-04-25	4.345	4.690	4.345	4.480	4.228	3,657
2023-04-24	4.585	4.585	4.340	4.340	4.096	3,554
2023-04-21	4.465	4.465	4.460	4.460	4.209	3,122
2023-04-20	4.455	4.535	4.400	4.460	4.209	983
2023-04-19	4.470	4.500	4.415	4.455	4.204	2,521
2023-04-18	4.430	4.470	4.430	4.470	4.218	840
2023-04-17	4.355	4.355	4.355	4.355	4.110	1
2023-04-14	4.395	4.395	4.355	4.355	4.110	1,741
2023-04-13	4.265	4.445	4.265	4.445	4.195	2,736

← NewerPage 15 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.