Viohalco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	4.880	4.925	4.805	4.805	4.461	29,878
2022-02-09	4.825	4.915	4.825	4.870	4.522	8,950
2022-02-08	4.955	4.970	4.815	4.815	4.471	5,788
2022-02-07	5.040	5.080	4.905	4.905	4.554	2,440
2022-02-04	4.925	5.080	4.925	4.970	4.615	5,127
2022-02-03	5.150	5.150	4.900	4.900	4.550	10,424
2022-02-02	5.000	5.120	5.000	5.000	4.642	6,706
2022-02-01	4.755	5.050	4.755	5.030	4.670	14,444
2022-01-31	4.700	4.780	4.665	4.665	4.331	3,700
2022-01-28	4.725	4.725	4.650	4.660	4.327	4,681
2022-01-27	4.800	4.800	4.725	4.725	4.387	4,872
2022-01-26	4.705	4.825	4.705	4.750	4.410	529
2022-01-25	4.705	4.800	4.650	4.650	4.317	2,478
2022-01-24	4.855	4.865	4.625	4.650	4.317	2,541
2022-01-21	4.995	4.995	4.780	4.800	4.457	2,324
2022-01-20	5.040	5.120	4.925	5.080	4.717	47,967
2022-01-19	4.770	4.950	4.770	4.920	4.568	25,733
2022-01-18	4.750	4.790	4.750	4.785	4.443	9,735
2022-01-17	4.665	4.830	4.600	4.800	4.457	18,637
2022-01-14	4.715	4.715	4.640	4.690	4.355	1,575
2022-01-13	4.700	4.795	4.605	4.730	4.392	13,187
2022-01-12	4.665	4.840	4.605	4.840	4.494	3,670
2022-01-11	4.580	4.700	4.500	4.700	4.364	10,120
2022-01-10	4.545	4.615	4.400	4.590	4.262	5,527
2022-01-07	4.550	4.590	4.550	4.570	4.243	4,666
2022-01-06	4.595	4.595	4.545	4.555	4.229	1,513
2022-01-05	4.645	4.650	4.615	4.650	4.317	3,555
2022-01-04	4.630	4.730	4.600	4.730	4.392	2,430
2022-01-03	4.590	4.630	4.575	4.630	4.299	547
2021-12-31	4.530	4.590	4.500	4.590	4.262	4,002
2021-12-30	4.550	4.550	4.520	4.530	4.206	2,883
2021-12-29	4.545	4.545	4.515	4.540	4.215	1,493
2021-12-28	4.595	4.595	4.510	4.590	4.262	1,146
2021-12-27	4.645	4.645	4.580	4.630	4.299	892
2021-12-24	4.675	4.680	4.620	4.680	4.345	1,032
2021-12-23	4.595	4.680	4.570	4.680	4.345	4,068
2021-12-22	4.695	4.710	4.610	4.645	4.313	2,104
2021-12-21	4.645	4.790	4.630	4.790	4.447	1,072
2021-12-20	4.730	4.730	4.535	4.650	4.317	3,075
2021-12-17	4.645	4.680	4.555	4.655	4.322	6,485
2021-12-16	4.375	4.670	4.375	4.650	4.317	7,601
2021-12-15	4.525	4.525	4.300	4.300	3.992	14,827
2021-12-14	4.590	4.600	4.425	4.600	4.271	2,139
2021-12-13	4.515	4.600	4.455	4.600	4.271	2,800
2021-12-10	4.550	4.550	4.465	4.520	4.197	3,957
2021-12-09	4.545	4.590	4.500	4.590	4.262	2,520
2021-12-08	4.425	4.585	4.410	4.585	4.257	12,912
2021-12-07	4.445	4.525	4.410	4.415	4.099	4,632
2021-12-06	4.495	4.495	4.380	4.455	4.136	3,864
2021-12-03	4.505	4.510	4.435	4.500	4.178	2,168
2021-12-02	4.580	4.580	4.480	4.500	4.178	10,195
2021-12-01	4.695	4.695	4.540	4.580	4.252	12,668
2021-11-30	4.550	4.805	4.450	4.805	4.461	13,722
2021-11-29	4.520	4.580	4.385	4.495	4.174	7,561
2021-11-26	4.730	4.730	4.405	4.450	4.132	18,758
2021-11-25	4.545	4.670	4.545	4.630	4.299	2,653
2021-11-24	4.575	4.590	4.500	4.500	4.178	13,309
2021-11-23	4.705	4.705	4.565	4.565	4.238	1,707
2021-11-22	4.750	4.800	4.700	4.700	4.364	23,138
2021-11-19	4.605	4.730	4.530	4.730	4.392	24,443

← NewerPage 21 of 22 · 1,286 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.