Viohalco S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 4.230 | 4.280 | 4.205 | 4.205 | 3.968 | 2,563 |
| 2023-01-13 | 4.285 | 4.285 | 4.210 | 4.230 | 3.992 | 4,263 |
| 2023-01-12 | 4.275 | 4.310 | 4.200 | 4.255 | 4.015 | 2,550 |
| 2023-01-11 | 4.225 | 4.260 | 4.225 | 4.225 | 3.987 | 2,209 |
| 2023-01-10 | 4.300 | 4.305 | 4.220 | 4.225 | 3.987 | 2,511 |
| 2023-01-09 | 4.205 | 4.360 | 4.205 | 4.300 | 4.058 | 10,318 |
| 2023-01-06 | 4.215 | 4.285 | 4.205 | 4.205 | 3.968 | 922 |
| 2023-01-05 | 4.300 | 4.300 | 4.180 | 4.180 | 3.945 | 18,669 |
| 2023-01-04 | 4.065 | 4.300 | 4.065 | 4.300 | 4.058 | 16,864 |
| 2023-01-03 | 4.105 | 4.165 | 4.035 | 4.035 | 3.808 | 5,033 |
| 2023-01-02 | 4.020 | 4.100 | 4.020 | 4.100 | 3.869 | 802 |
| 2022-12-30 | 4.000 | 4.020 | 4.000 | 4.020 | 3.794 | 501 |
| 2022-12-29 | 3.980 | 4.030 | 3.980 | 4.000 | 3.775 | 280 |
| 2022-12-28 | 4.015 | 4.070 | 3.980 | 3.980 | 3.756 | 5,507 |
| 2022-12-27 | 4.015 | 4.070 | 4.005 | 4.010 | 3.784 | 11,076 |
| 2022-12-23 | 4.065 | 4.065 | 3.950 | 3.990 | 3.765 | 536 |
| 2022-12-22 | 4.115 | 4.150 | 4.065 | 4.065 | 3.836 | 7,762 |
| 2022-12-21 | 4.010 | 4.145 | 4.010 | 4.100 | 3.869 | 17,047 |
| 2022-12-20 | 4.000 | 4.090 | 3.960 | 3.960 | 3.737 | 2,924 |
| 2022-12-19 | 4.105 | 4.170 | 4.000 | 4.000 | 3.775 | 2,555 |
| 2022-12-16 | 4.000 | 4.100 | 3.985 | 4.100 | 3.869 | 1,046 |
| 2022-12-15 | 4.075 | 4.075 | 4.000 | 4.000 | 3.775 | 1,076 |
| 2022-12-14 | 4.105 | 4.105 | 4.070 | 4.075 | 3.846 | 412 |
| 2022-12-13 | 4.105 | 4.125 | 4.075 | 4.105 | 3.874 | 9,521 |
| 2022-12-12 | 4.010 | 4.120 | 4.010 | 4.070 | 3.841 | 3,825 |
| 2022-12-09 | 4.040 | 4.120 | 4.040 | 4.100 | 3.869 | 2,996 |
| 2022-12-08 | 4.055 | 4.055 | 4.055 | 4.055 | 3.827 | 4 |
| 2022-12-07 | 4.105 | 4.105 | 4.055 | 4.055 | 3.827 | 3,513 |
| 2022-12-06 | 4.115 | 4.195 | 4.105 | 4.105 | 3.874 | 681 |
| 2022-12-05 | 4.225 | 4.225 | 4.090 | 4.090 | 3.860 | 9,023 |
| 2022-12-02 | 4.360 | 4.360 | 4.155 | 4.180 | 3.945 | 2,871 |
| 2022-12-01 | 4.255 | 4.360 | 4.255 | 4.360 | 4.115 | 6,138 |
| 2022-11-30 | 4.140 | 4.275 | 4.125 | 4.190 | 3.954 | 3,282 |
| 2022-11-29 | 4.195 | 4.270 | 4.140 | 4.140 | 3.907 | 2,648 |
| 2022-11-28 | 4.165 | 4.225 | 4.135 | 4.155 | 3.921 | 9,439 |
| 2022-11-25 | 4.105 | 4.240 | 4.105 | 4.165 | 3.931 | 3,365 |
| 2022-11-24 | 4.100 | 4.100 | 4.065 | 4.080 | 3.850 | 809 |
| 2022-11-23 | 3.915 | 4.175 | 3.915 | 4.095 | 3.864 | 3,858 |
| 2022-11-22 | 3.850 | 3.950 | 3.850 | 3.915 | 3.695 | 1,555 |
| 2022-11-21 | 3.845 | 3.850 | 3.845 | 3.850 | 3.633 | 11 |
| 2022-11-18 | 3.755 | 3.860 | 3.755 | 3.860 | 3.643 | 2,630 |
| 2022-11-17 | 3.805 | 3.805 | 3.755 | 3.770 | 3.558 | 1,953 |
| 2022-11-16 | 3.865 | 3.910 | 3.815 | 3.870 | 3.652 | 5,500 |
| 2022-11-15 | 3.905 | 3.955 | 3.860 | 3.860 | 3.643 | 1,006 |
| 2022-11-14 | 3.950 | 3.950 | 3.860 | 3.880 | 3.662 | 2,730 |
| 2022-11-11 | 3.830 | 3.900 | 3.810 | 3.840 | 3.624 | 527 |
| 2022-11-10 | 3.855 | 3.855 | 3.830 | 3.830 | 3.614 | 8,932 |
| 2022-11-09 | 3.895 | 3.895 | 3.840 | 3.840 | 3.624 | 126 |
| 2022-11-08 | 3.870 | 3.900 | 3.835 | 3.900 | 3.680 | 1,502 |
| 2022-11-07 | 3.770 | 3.890 | 3.770 | 3.870 | 3.652 | 4,162 |
| 2022-11-04 | 3.710 | 3.780 | 3.710 | 3.770 | 3.558 | 102 |
| 2022-11-03 | 3.725 | 3.725 | 3.705 | 3.710 | 3.501 | 1,012 |
| 2022-11-02 | 3.755 | 3.755 | 3.720 | 3.725 | 3.515 | 945 |
| 2022-11-01 | 3.805 | 3.805 | 3.715 | 3.715 | 3.506 | 1,054 |
| 2022-10-31 | 3.770 | 3.795 | 3.690 | 3.755 | 3.544 | 5,520 |
| 2022-10-28 | 3.760 | 3.770 | 3.760 | 3.770 | 3.558 | 27 |
| 2022-10-27 | 3.815 | 3.815 | 3.760 | 3.760 | 3.548 | 471 |
| 2022-10-26 | 3.765 | 3.795 | 3.765 | 3.795 | 3.581 | 3,399 |
| 2022-10-25 | 3.800 | 3.800 | 3.765 | 3.765 | 3.553 | 2,718 |
| 2022-10-24 | 3.695 | 3.800 | 3.695 | 3.800 | 3.586 | 6,329 |
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.