Viohalco S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 3.405 | 3.440 | 3.405 | 3.410 | 3.218 | 41,427 |
| 2022-07-28 | 3.350 | 3.435 | 3.350 | 3.435 | 3.242 | 20,318 |
| 2022-07-27 | 3.415 | 3.415 | 3.365 | 3.365 | 3.176 | 62,978 |
| 2022-07-26 | 3.435 | 3.450 | 3.430 | 3.450 | 3.256 | 42,160 |
| 2022-07-25 | 3.430 | 3.430 | 3.430 | 3.430 | 3.237 | 22,000 |
| 2022-07-22 | 3.445 | 3.480 | 3.435 | 3.435 | 3.242 | 24,180 |
| 2022-07-21 | 3.495 | 3.500 | 3.420 | 3.470 | 3.275 | 44,518 |
| 2022-07-20 | 3.455 | 3.510 | 3.435 | 3.505 | 3.308 | 112,251 |
| 2022-07-19 | 3.475 | 3.485 | 3.450 | 3.450 | 3.256 | 81,661 |
| 2022-07-18 | 3.430 | 3.510 | 3.430 | 3.475 | 3.279 | 43,600 |
| 2022-07-15 | 3.485 | 3.500 | 3.430 | 3.430 | 3.237 | 60,953 |
| 2022-07-14 | 3.485 | 3.500 | 3.480 | 3.480 | 3.284 | 743 |
| 2022-07-13 | 3.600 | 3.600 | 3.460 | 3.460 | 3.265 | 2,050 |
| 2022-07-12 | 3.505 | 3.520 | 3.400 | 3.400 | 3.209 | 210 |
| 2022-07-11 | 3.620 | 3.620 | 3.490 | 3.505 | 3.308 | 4,625 |
| 2022-07-08 | 3.620 | 3.620 | 3.590 | 3.620 | 3.416 | 1,420 |
| 2022-07-07 | 3.305 | 3.595 | 3.305 | 3.500 | 3.303 | 2,809 |
| 2022-07-06 | 3.260 | 3.315 | 3.260 | 3.300 | 3.114 | 3,142 |
| 2022-07-05 | 3.315 | 3.315 | 3.215 | 3.260 | 3.076 | 7,610 |
| 2022-07-04 | 3.325 | 3.355 | 3.300 | 3.310 | 3.124 | 6,631 |
| 2022-07-01 | 3.300 | 3.355 | 3.260 | 3.300 | 3.114 | 8,760 |
| 2022-06-30 | 3.300 | 3.305 | 3.300 | 3.305 | 3.119 | 608 |
| 2022-06-29 | 3.435 | 3.435 | 3.300 | 3.300 | 3.114 | 6,941 |
| 2022-06-28 | 3.345 | 3.435 | 3.340 | 3.435 | 3.242 | 4,235 |
| 2022-06-27 | 3.450 | 3.450 | 3.310 | 3.310 | 3.124 | 11,919 |
| 2022-06-24 | 3.465 | 3.480 | 3.465 | 3.480 | 3.284 | 273 |
| 2022-06-23 | 3.500 | 3.500 | 3.465 | 3.465 | 3.270 | 2,121 |
| 2022-06-22 | 3.455 | 3.500 | 3.390 | 3.500 | 3.303 | 5,582 |
| 2022-06-21 | 3.400 | 3.500 | 3.400 | 3.455 | 3.261 | 10,613 |
| 2022-06-20 | 3.380 | 3.405 | 3.360 | 3.360 | 3.171 | 4,160 |
| 2022-06-17 | 3.365 | 3.425 | 3.365 | 3.380 | 3.190 | 2,405 |
| 2022-06-16 | 3.500 | 3.500 | 3.345 | 3.360 | 3.171 | 31,996 |
| 2022-06-15 | 3.495 | 3.545 | 3.480 | 3.500 | 3.303 | 1,877 |
| 2022-06-14 | 3.545 | 3.545 | 3.500 | 3.500 | 3.303 | 206 |
| 2022-06-13 | 3.600 | 3.600 | 3.550 | 3.550 | 3.350 | 1,772 |
| 2022-06-10 | 3.705 | 3.705 | 3.555 | 3.555 | 3.355 | 9,414 |
| 2022-06-09 | 3.795 | 3.800 | 3.700 | 3.700 | 3.492 | 2,916 |
| 2022-06-08 | 3.865 | 3.865 | 3.800 | 3.800 | 3.586 | 3,183 |
| 2022-06-07 | 3.905 | 3.905 | 3.865 | 3.865 | 3.647 | 437 |
| 2022-06-06 | 3.850 | 3.935 | 3.850 | 3.900 | 3.680 | 1,437 |
| 2022-06-03 | 3.815 | 3.895 | 3.815 | 3.895 | 3.676 | 994 |
| 2022-06-02 | 3.980 | 3.980 | 3.850 | 3.905 | 3.626 | 3,890 |
| 2022-06-01 | 3.940 | 3.980 | 3.940 | 3.980 | 3.695 | 2 |
| 2022-05-31 | 3.960 | 3.980 | 3.940 | 3.940 | 3.658 | 404 |
| 2022-05-30 | 3.960 | 4.050 | 3.930 | 3.960 | 3.677 | 889 |
| 2022-05-27 | 4.010 | 4.050 | 3.960 | 3.960 | 3.677 | 568 |
| 2022-05-26 | 3.950 | 4.010 | 3.950 | 4.010 | 3.723 | 1,265 |
| 2022-05-25 | 3.855 | 3.965 | 3.855 | 3.950 | 3.667 | 921 |
| 2022-05-24 | 3.725 | 3.820 | 3.725 | 3.820 | 3.547 | 1,166 |
| 2022-05-23 | 3.705 | 3.800 | 3.705 | 3.725 | 3.459 | 1,061 |
| 2022-05-20 | 3.805 | 3.845 | 3.690 | 3.690 | 3.426 | 10,720 |
| 2022-05-19 | 4.000 | 4.000 | 3.750 | 3.760 | 3.491 | 6,355 |
| 2022-05-18 | 3.975 | 4.075 | 3.955 | 4.000 | 3.714 | 1,673 |
| 2022-05-17 | 3.905 | 3.985 | 3.905 | 3.975 | 3.691 | 3,224 |
| 2022-05-16 | 3.820 | 3.920 | 3.820 | 3.880 | 3.602 | 2,751 |
| 2022-05-13 | 3.750 | 3.895 | 3.750 | 3.840 | 3.565 | 3,533 |
| 2022-05-12 | 3.895 | 3.895 | 3.750 | 3.750 | 3.482 | 1,641 |
| 2022-05-11 | 3.695 | 3.945 | 3.695 | 3.900 | 3.621 | 5,137 |
| 2022-05-10 | 3.725 | 3.795 | 3.635 | 3.690 | 3.426 | 4,931 |
| 2022-05-09 | 3.850 | 3.850 | 3.725 | 3.725 | 3.459 | 1,130 |
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.