Viohalco S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 3.955 | 3.960 | 3.850 | 3.850 | 3.575 | 1,860 |
| 2022-05-05 | 3.975 | 4.090 | 3.950 | 3.950 | 3.667 | 1,545 |
| 2022-05-04 | 3.955 | 4.015 | 3.940 | 3.940 | 3.658 | 2,006 |
| 2022-05-03 | 4.205 | 4.205 | 3.900 | 3.900 | 3.621 | 2,488 |
| 2022-05-02 | 4.220 | 4.220 | 4.100 | 4.100 | 3.807 | 1,957 |
| 2022-04-29 | 4.235 | 4.255 | 4.235 | 4.235 | 3.932 | 2,345 |
| 2022-04-28 | 4.255 | 4.340 | 4.220 | 4.220 | 3.918 | 1,162 |
| 2022-04-27 | 4.495 | 4.495 | 4.230 | 4.230 | 3.927 | 4,064 |
| 2022-04-26 | 4.545 | 4.545 | 4.510 | 4.510 | 4.187 | 102 |
| 2022-04-25 | 4.625 | 4.625 | 4.460 | 4.560 | 4.234 | 960 |
| 2022-04-22 | 4.625 | 4.625 | 4.625 | 4.625 | 4.294 | 601 |
| 2022-04-21 | 4.575 | 4.650 | 4.575 | 4.650 | 4.317 | 545 |
| 2022-04-20 | 4.455 | 4.630 | 4.435 | 4.615 | 4.285 | 3,882 |
| 2022-04-19 | 4.460 | 4.500 | 4.435 | 4.435 | 4.118 | 2,490 |
| 2022-04-14 | 4.405 | 4.500 | 4.405 | 4.475 | 4.155 | 3,267 |
| 2022-04-13 | 4.365 | 4.440 | 4.365 | 4.380 | 4.067 | 1,307 |
| 2022-04-12 | 4.315 | 4.315 | 4.305 | 4.315 | 4.006 | 503 |
| 2022-04-11 | 4.330 | 4.330 | 4.315 | 4.315 | 4.006 | 1,007 |
| 2022-04-08 | 4.260 | 4.330 | 4.260 | 4.330 | 4.020 | 1,059 |
| 2022-04-07 | 4.295 | 4.320 | 4.260 | 4.260 | 3.955 | 352 |
| 2022-04-06 | 4.355 | 4.355 | 4.295 | 4.305 | 3.997 | 1,745 |
| 2022-04-05 | 4.405 | 4.430 | 4.325 | 4.325 | 4.016 | 1,049 |
| 2022-04-04 | 4.425 | 4.475 | 4.360 | 4.360 | 4.048 | 7,031 |
| 2022-04-01 | 4.600 | 4.600 | 4.425 | 4.425 | 4.109 | 1,771 |
| 2022-03-31 | 4.450 | 4.500 | 4.400 | 4.440 | 4.122 | 2,787 |
| 2022-03-30 | 4.395 | 4.420 | 4.315 | 4.420 | 4.104 | 137 |
| 2022-03-29 | 4.295 | 4.450 | 4.290 | 4.450 | 4.132 | 6,621 |
| 2022-03-28 | 4.105 | 4.300 | 4.105 | 4.300 | 3.992 | 6,866 |
| 2022-03-25 | 4.095 | 4.095 | 4.000 | 4.060 | 3.770 | 3,015 |
| 2022-03-24 | 4.295 | 4.295 | 4.100 | 4.100 | 3.807 | 6,749 |
| 2022-03-23 | 4.395 | 4.395 | 4.250 | 4.380 | 4.067 | 3,965 |
| 2022-03-22 | 4.360 | 4.400 | 4.320 | 4.400 | 4.085 | 3,088 |
| 2022-03-21 | 4.395 | 4.400 | 4.280 | 4.360 | 4.048 | 4,274 |
| 2022-03-18 | 4.245 | 4.300 | 4.090 | 4.295 | 3.988 | 17,395 |
| 2022-03-17 | 4.345 | 4.350 | 4.140 | 4.140 | 3.844 | 3,790 |
| 2022-03-16 | 4.175 | 4.390 | 4.175 | 4.350 | 4.039 | 1,101 |
| 2022-03-15 | 3.915 | 4.105 | 3.870 | 4.105 | 3.811 | 2,398 |
| 2022-03-14 | 3.805 | 3.945 | 3.805 | 3.915 | 3.635 | 2,905 |
| 2022-03-11 | 3.850 | 3.910 | 3.785 | 3.785 | 3.514 | 6,154 |
| 2022-03-10 | 3.900 | 3.900 | 3.660 | 3.660 | 3.398 | 4,821 |
| 2022-03-09 | 3.700 | 3.880 | 3.700 | 3.815 | 3.542 | 690 |
| 2022-03-08 | 3.895 | 3.895 | 3.670 | 3.700 | 3.435 | 6,010 |
| 2022-03-07 | 3.945 | 3.945 | 3.915 | 3.915 | 3.635 | 51 |
| 2022-03-04 | 4.145 | 4.145 | 3.900 | 3.965 | 3.681 | 1,425 |
| 2022-03-03 | 4.005 | 4.195 | 4.005 | 4.150 | 3.853 | 2,324 |
| 2022-03-02 | 4.050 | 4.130 | 4.000 | 4.000 | 3.714 | 14,897 |
| 2022-03-01 | 4.270 | 4.270 | 4.160 | 4.160 | 3.862 | 3,172 |
| 2022-02-28 | 4.575 | 4.575 | 4.225 | 4.270 | 3.965 | 4,708 |
| 2022-02-25 | 4.245 | 4.540 | 4.245 | 4.540 | 4.215 | 3,693 |
| 2022-02-24 | 4.615 | 4.615 | 4.250 | 4.250 | 3.946 | 6,637 |
| 2022-02-23 | 4.580 | 4.685 | 4.580 | 4.615 | 4.285 | 1,725 |
| 2022-02-22 | 4.595 | 4.595 | 4.485 | 4.515 | 4.192 | 11,209 |
| 2022-02-21 | 4.635 | 4.735 | 4.600 | 4.600 | 4.271 | 7,505 |
| 2022-02-18 | 4.590 | 4.635 | 4.590 | 4.635 | 4.303 | 1,394 |
| 2022-02-17 | 4.645 | 4.645 | 4.590 | 4.590 | 4.262 | 2,557 |
| 2022-02-16 | 4.555 | 4.700 | 4.555 | 4.660 | 4.327 | 1,103 |
| 2022-02-15 | 4.550 | 4.695 | 4.505 | 4.550 | 4.225 | 7,438 |
| 2022-02-14 | 4.765 | 4.765 | 4.505 | 4.505 | 4.183 | 5,849 |
| 2022-02-11 | 4.805 | 4.805 | 4.725 | 4.780 | 4.438 | 280 |
| 2022-02-10 | 4.880 | 4.925 | 4.805 | 4.805 | 4.461 | 29,878 |
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.