Viohalco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	4.255	4.300	4.255	4.265	4.025	655
2023-04-11	4.155	4.255	4.155	4.245	4.006	7,001
2023-04-06	4.110	4.205	4.110	4.145	3.912	568
2023-04-05	4.165	4.165	4.110	4.110	3.879	570
2023-04-04	4.280	4.280	4.175	4.175	3.940	7,334
2023-04-03	4.200	4.270	4.200	4.240	4.001	683
2023-03-31	4.190	4.215	4.190	4.210	3.973	1,129
2023-03-30	4.025	4.190	4.025	4.190	3.954	6,895
2023-03-29	4.015	4.025	4.015	4.025	3.798	102
2023-03-28	4.070	4.100	4.015	4.015	3.789	181
2023-03-27	4.035	4.095	4.035	4.070	3.841	941
2023-03-24	4.245	4.245	4.025	4.025	3.798	2,524
2023-03-23	4.240	4.280	4.185	4.280	4.039	1,180
2023-03-22	4.245	4.340	4.240	4.240	4.001	2,077
2023-03-21	4.150	4.150	4.150	4.150	3.916	1
2023-03-20	4.145	4.210	4.135	4.135	3.902	1,550
2023-03-17	4.145	4.150	4.090	4.090	3.860	1,001
2023-03-16	4.220	4.225	4.145	4.145	3.912	1,520
2023-03-15	4.275	4.465	4.220	4.220	3.982	4,267
2023-03-14	4.245	4.315	4.245	4.245	4.006	379
2023-03-13	4.405	4.405	4.210	4.210	3.973	2,953
2023-03-10	4.415	4.420	4.350	4.355	4.110	2,086
2023-03-09	4.395	4.485	4.395	4.415	4.166	426
2023-03-08	4.500	4.500	4.365	4.365	4.119	5,283
2023-03-07	4.385	4.410	4.240	4.410	4.162	8,021
2023-03-06	4.505	4.555	4.320	4.380	4.133	5,542
2023-03-03	4.545	4.550	4.465	4.500	4.247	4,484
2023-03-02	4.525	4.570	4.525	4.555	4.299	2,984
2023-03-01	4.575	4.630	4.520	4.520	4.266	25,713
2023-02-28	4.505	4.620	4.505	4.565	4.308	427
2023-02-27	4.595	4.595	4.485	4.505	4.251	2,436
2023-02-24	4.700	4.700	4.555	4.555	4.299	840
2023-02-23	4.610	4.700	4.580	4.700	4.435	2,151
2023-02-22	4.670	4.695	4.610	4.610	4.350	2,720
2023-02-21	4.770	4.770	4.665	4.665	4.402	639
2023-02-20	4.800	4.810	4.770	4.770	4.501	1,386
2023-02-17	4.645	4.755	4.645	4.710	4.445	6,531
2023-02-16	4.605	4.750	4.595	4.645	4.383	54,143
2023-02-15	4.605	4.605	4.545	4.545	4.289	1,280
2023-02-14	4.670	4.685	4.590	4.590	4.332	5,114
2023-02-13	4.635	4.670	4.635	4.670	4.407	492
2023-02-10	4.740	4.760	4.520	4.635	4.374	28,460
2023-02-09	4.645	4.800	4.645	4.710	4.445	5,794
2023-02-08	4.455	4.645	4.455	4.645	4.383	2,901
2023-02-07	4.495	4.525	4.420	4.420	4.171	2,021
2023-02-06	4.525	4.570	4.480	4.515	4.261	516
2023-02-03	4.475	4.575	4.455	4.575	4.317	1,623
2023-02-02	4.545	4.595	4.470	4.470	4.218	8,429
2023-02-01	4.700	4.700	4.530	4.530	4.275	9,830
2023-01-31	4.645	4.650	4.490	4.490	4.237	6,126
2023-01-30	4.605	4.665	4.560	4.650	4.388	8,512
2023-01-27	4.355	4.600	4.355	4.565	4.308	18,419
2023-01-26	4.345	4.440	4.340	4.340	4.096	19,309
2023-01-25	4.455	4.455	4.330	4.330	4.086	2,436
2023-01-24	4.310	4.480	4.310	4.395	4.148	8,833
2023-01-23	4.195	4.320	4.195	4.310	4.067	8,768
2023-01-20	4.160	4.215	4.150	4.180	3.945	732
2023-01-19	4.225	4.225	4.160	4.160	3.926	1,911
2023-01-18	4.205	4.340	4.205	4.210	3.973	6,633
2023-01-17	4.240	4.240	4.180	4.180	3.945	3,250

← NewerPage 16 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.