Viohalco S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 3.615 | 3.695 | 3.615 | 3.695 | 3.487 | 563 |
| 2022-10-20 | 3.615 | 3.675 | 3.560 | 3.560 | 3.360 | 1,252 |
| 2022-10-19 | 3.625 | 3.655 | 3.605 | 3.605 | 3.402 | 1,665 |
| 2022-10-18 | 3.585 | 3.650 | 3.585 | 3.585 | 3.383 | 9,318 |
| 2022-10-17 | 3.505 | 3.645 | 3.505 | 3.565 | 3.364 | 10,374 |
| 2022-10-14 | 3.485 | 3.570 | 3.485 | 3.570 | 3.369 | 895 |
| 2022-10-13 | 3.490 | 3.490 | 3.485 | 3.485 | 3.289 | 501 |
| 2022-10-12 | 3.505 | 3.560 | 3.485 | 3.490 | 3.294 | 122 |
| 2022-10-11 | 3.555 | 3.555 | 3.450 | 3.450 | 3.256 | 1,093 |
| 2022-10-10 | 3.555 | 3.555 | 3.535 | 3.535 | 3.336 | 8 |
| 2022-10-07 | 3.590 | 3.600 | 3.555 | 3.555 | 3.355 | 472 |
| 2022-10-06 | 3.605 | 3.650 | 3.545 | 3.590 | 3.388 | 4,020 |
| 2022-10-05 | 3.505 | 3.600 | 3.505 | 3.600 | 3.397 | 8,161 |
| 2022-10-04 | 3.405 | 3.500 | 3.405 | 3.500 | 3.303 | 290 |
| 2022-10-03 | 3.370 | 3.405 | 3.315 | 3.405 | 3.213 | 1,368 |
| 2022-09-30 | 3.365 | 3.410 | 3.365 | 3.370 | 3.180 | 705 |
| 2022-09-29 | 3.355 | 3.385 | 3.355 | 3.365 | 3.176 | 642 |
| 2022-09-28 | 3.440 | 3.450 | 3.350 | 3.350 | 3.161 | 1,662 |
| 2022-09-27 | 3.405 | 3.470 | 3.405 | 3.470 | 3.275 | 1,512 |
| 2022-09-26 | 3.360 | 3.420 | 3.325 | 3.380 | 3.190 | 2,430 |
| 2022-09-23 | 3.435 | 3.510 | 3.310 | 3.375 | 3.185 | 15,641 |
| 2022-09-22 | 3.365 | 3.460 | 3.365 | 3.460 | 3.265 | 2,265 |
| 2022-09-21 | 3.510 | 3.510 | 3.360 | 3.360 | 3.171 | 3,316 |
| 2022-09-20 | 3.480 | 3.510 | 3.480 | 3.485 | 3.289 | 502 |
| 2022-09-19 | 3.615 | 3.615 | 3.470 | 3.480 | 3.284 | 1,093 |
| 2022-09-16 | 3.505 | 3.635 | 3.500 | 3.635 | 3.430 | 1,622 |
| 2022-09-15 | 3.505 | 3.565 | 3.490 | 3.500 | 3.303 | 1,904 |
| 2022-09-14 | 3.395 | 3.485 | 3.335 | 3.475 | 3.279 | 7,918 |
| 2022-09-13 | 3.385 | 3.395 | 3.385 | 3.395 | 3.204 | 520 |
| 2022-09-12 | 3.275 | 3.420 | 3.275 | 3.320 | 3.133 | 3,734 |
| 2022-09-09 | 3.275 | 3.335 | 3.275 | 3.290 | 3.105 | 1,271 |
| 2022-09-08 | 3.265 | 3.280 | 3.265 | 3.280 | 3.095 | 501 |
| 2022-09-07 | 3.355 | 3.360 | 3.255 | 3.265 | 3.081 | 1,772 |
| 2022-09-06 | 3.275 | 3.360 | 3.275 | 3.360 | 3.171 | 453 |
| 2022-09-05 | 3.420 | 3.420 | 3.275 | 3.275 | 3.091 | 2,588 |
| 2022-09-02 | 3.375 | 3.420 | 3.375 | 3.420 | 3.227 | 1,279 |
| 2022-09-01 | 3.415 | 3.415 | 3.380 | 3.395 | 3.204 | 2,339 |
| 2022-08-31 | 3.475 | 3.475 | 3.415 | 3.415 | 3.223 | 206 |
| 2022-08-30 | 3.525 | 3.605 | 3.410 | 3.410 | 3.218 | 3,525 |
| 2022-08-29 | 3.685 | 3.710 | 3.520 | 3.520 | 3.322 | 2,509 |
| 2022-08-26 | 3.705 | 3.705 | 3.685 | 3.685 | 3.478 | 509 |
| 2022-08-25 | 3.665 | 3.750 | 3.665 | 3.700 | 3.492 | 2,550 |
| 2022-08-24 | 3.785 | 3.785 | 3.625 | 3.625 | 3.421 | 1,289 |
| 2022-08-23 | 3.800 | 3.800 | 3.730 | 3.785 | 3.572 | 232 |
| 2022-08-22 | 3.780 | 3.800 | 3.740 | 3.800 | 3.586 | 918 |
| 2022-08-19 | 3.825 | 3.835 | 3.780 | 3.780 | 3.567 | 152 |
| 2022-08-18 | 3.750 | 3.825 | 3.750 | 3.825 | 3.610 | 480 |
| 2022-08-17 | 3.865 | 3.865 | 3.750 | 3.750 | 3.539 | 502 |
| 2022-08-16 | 3.740 | 3.870 | 3.740 | 3.870 | 3.652 | 1,033 |
| 2022-08-15 | 3.760 | 3.760 | 3.740 | 3.740 | 3.529 | 5 |
| 2022-08-12 | 3.755 | 3.760 | 3.755 | 3.760 | 3.548 | 503 |
| 2022-08-11 | 3.805 | 3.805 | 3.720 | 3.720 | 3.511 | 3,324 |
| 2022-08-10 | 3.585 | 3.805 | 3.585 | 3.805 | 3.591 | 2,709 |
| 2022-08-09 | 3.600 | 3.600 | 3.575 | 3.575 | 3.374 | 2,574 |
| 2022-08-08 | 3.545 | 3.545 | 3.510 | 3.510 | 3.312 | 7 |
| 2022-08-05 | 3.550 | 3.560 | 3.550 | 3.560 | 3.360 | 1,074 |
| 2022-08-04 | 3.575 | 3.575 | 3.550 | 3.550 | 3.350 | 200 |
| 2022-08-03 | 3.550 | 3.585 | 3.550 | 3.560 | 3.360 | 9,340 |
| 2022-08-02 | 3.565 | 3.565 | 3.540 | 3.550 | 3.350 | 267 |
| 2022-08-01 | 3.410 | 3.610 | 3.410 | 3.565 | 3.364 | 1,986 |
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.