Viohalco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	14.900	15.200	14.600	14.600	14.468	3,692
2026-04-29	14.640	15.340	14.640	14.900	14.765	7,016
2026-04-28	14.680	14.800	14.520	14.800	14.666	928
2026-04-27	14.040	14.680	14.040	14.540	14.408	1,458
2026-04-24	14.100	14.500	13.900	14.320	14.190	5,631
2026-04-23	14.300	14.300	14.100	14.200	14.071	1,443
2026-04-22	14.600	14.600	14.200	14.300	14.170	3,067
2026-04-21	14.600	14.800	14.300	14.500	14.369	7,392
2026-04-20	14.680	14.680	14.100	14.500	14.369	3,141
2026-04-17	14.380	15.200	14.060	14.800	14.666	9,237
2026-04-16	14.340	14.420	14.160	14.240	14.111	5,637
2026-04-15	14.280	14.340	14.040	14.200	14.071	6,552
2026-04-14	13.940	14.280	13.660	14.240	14.111	18,107
2026-04-13	13.900	14.180	13.720	13.900	13.774	4,480
2026-04-10	13.560	14.460	13.560	14.320	14.190	3,141
2026-04-09	13.860	13.860	13.420	13.500	13.378	1,521
2026-04-08	13.280	13.840	13.240	13.600	13.477	3,719
2026-04-07	13.060	13.100	12.660	12.880	12.763	5,994
2026-04-02	13.000	13.000	12.600	12.780	12.664	2,548
2026-04-01	13.200	13.400	12.920	13.200	13.080	7,458
2026-03-31	12.200	12.840	11.620	12.800	12.684	10,293
2026-03-30	12.180	12.220	11.400	11.820	11.713	13,740
2026-03-27	12.200	12.300	12.020	12.300	12.189	4,457
2026-03-26	13.000	13.000	12.200	12.260	12.149	7,613
2026-03-25	12.420	13.240	12.420	13.080	12.961	6,782
2026-03-24	12.900	12.900	12.420	12.620	12.506	8,402
2026-03-23	12.220	13.180	12.000	13.120	13.001	18,855
2026-03-20	13.120	13.300	12.360	12.560	12.446	17,557
2026-03-19	13.000	13.060	12.640	13.060	12.942	7,455
2026-03-18	13.600	14.000	13.040	13.140	13.021	10,658
2026-03-17	13.800	14.000	13.600	13.700	13.576	3,060
2026-03-16	14.000	14.120	13.720	13.800	13.675	7,577
2026-03-13	14.500	14.500	13.820	14.100	13.972	7,447
2026-03-12	14.280	14.420	13.620	14.000	13.873	11,588
2026-03-11	14.060	14.620	14.000	14.500	14.369	4,005
2026-03-10	13.980	14.280	13.540	13.960	13.834	12,548
2026-03-09	12.800	13.700	12.600	13.700	13.576	13,215
2026-03-06	14.300	14.440	13.020	13.020	12.902	25,316
2026-03-05	15.140	15.220	14.480	14.480	14.349	10,537
2026-03-04	13.820	15.180	13.740	15.060	14.924	13,106
2026-03-03	15.100	15.100	13.600	13.860	13.734	33,306
2026-03-02	15.900	15.900	14.700	15.060	14.924	19,761
2026-02-27	15.400	15.960	15.220	15.960	15.815	7,060
2026-02-26	15.160	15.520	14.840	15.260	15.122	4,845
2026-02-25	14.980	15.320	14.600	15.080	14.943	12,065
2026-02-24	14.600	15.160	14.220	14.800	14.666	21,562
2026-02-23	14.460	15.300	14.340	14.880	14.745	14,092
2026-02-20	13.700	14.340	13.560	14.040	13.913	10,855
2026-02-19	15.340	15.340	13.520	13.520	13.397	19,343
2026-02-18	12.720	13.980	12.560	13.980	13.853	22,702
2026-02-17	12.940	12.960	12.240	12.520	12.407	12,786
2026-02-16	13.240	13.340	12.700	12.780	12.664	18,996
2026-02-13	13.180	13.180	12.340	12.660	12.545	4,952
2026-02-12	12.940	13.300	12.820	13.300	13.179	4,210
2026-02-11	12.860	12.980	12.700	12.980	12.862	3,971
2026-02-10	12.900	12.980	12.700	12.980	12.862	5,686
2026-02-09	13.000	13.000	12.820	12.860	12.743	3,139
2026-02-06	12.820	12.960	12.640	12.840	12.724	11,166
2026-02-05	13.540	13.540	12.860	12.860	12.743	4,210
2026-02-04	13.080	13.660	13.000	13.580	13.457	5,514

← NewerPage 3 of 5 · 254 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.