Viohalco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	13.080	13.660	13.000	13.580	13.457	5,514
2026-02-03	13.060	13.080	12.980	13.080	12.961	6,974
2026-02-02	13.200	13.200	12.720	12.720	12.605	3,292
2026-01-30	13.000	13.300	12.900	12.900	12.783	6,583
2026-01-29	13.140	13.640	13.000	13.240	13.120	7,152
2026-01-28	13.580	13.580	12.960	13.120	13.001	14,580
2026-01-27	12.600	13.380	12.600	13.380	13.259	8,363
2026-01-26	12.080	12.720	12.020	12.520	12.407	25,137
2026-01-23	12.120	12.280	11.900	12.040	11.931	3,740
2026-01-22	11.920	12.260	11.920	12.260	12.149	6,553
2026-01-21	11.840	12.060	11.840	11.900	11.792	3,667
2026-01-20	11.760	12.020	11.760	11.840	11.733	6,749
2026-01-19	12.000	12.200	11.800	12.040	11.931	2,497
2026-01-16	11.940	12.320	11.760	12.220	12.109	5,572
2026-01-15	11.620	11.940	11.620	11.940	11.832	6,689
2026-01-14	11.960	11.960	11.520	11.620	11.515	11,901
2026-01-13	12.260	12.260	12.000	12.040	11.931	6,825
2026-01-12	12.900	12.900	12.100	12.120	12.010	8,569
2026-01-09	11.920	12.900	11.920	12.900	12.783	9,597
2026-01-08	11.920	12.000	11.920	11.920	11.812	1,371
2026-01-07	12.400	12.400	11.800	11.800	11.693	7,287
2026-01-06	12.120	12.300	12.120	12.160	12.050	1,035
2026-01-05	12.020	12.320	12.020	12.300	12.189	9,739
2026-01-02	11.940	12.080	11.760	12.080	11.971	2,999
2025-12-31	11.660	11.840	11.660	11.840	11.733	1,957
2025-12-30	11.620	11.760	11.380	11.660	11.554	16,502
2025-12-29	11.800	11.900	11.440	11.780	11.673	4,342
2025-12-24	11.620	11.780	11.620	11.780	11.673	773
2025-12-23	11.900	11.900	11.680	11.900	11.792	4,313
2025-12-22	11.600	11.920	11.600	11.900	11.792	6,049
2025-12-19	11.820	11.960	11.740	11.780	11.673	4,364
2025-12-18	11.960	11.960	11.820	11.860	11.753	4,711
2025-12-17	11.980	12.000	11.860	11.960	11.852	3,358
2025-12-16	11.980	12.000	11.900	12.000	11.891	1,139
2025-12-15	11.900	12.000	11.600	12.000	11.891	9,036
2025-12-12	11.340	11.860	11.340	11.800	11.693	13,620
2025-12-11	11.660	11.660	11.340	11.460	11.356	8,322
2025-12-10	11.200	11.560	11.200	11.380	11.277	4,563
2025-12-09	11.480	11.480	11.080	11.260	11.158	3,690
2025-12-08	11.380	11.420	11.160	11.420	11.317	5,295
2025-12-05	10.820	11.160	10.740	11.160	11.059	5,098
2025-12-04	11.180	11.280	10.620	10.860	10.762	7,766
2025-12-03	10.580	11.080	10.520	11.080	10.980	10,112
2025-12-02	10.080	10.520	9.990	10.520	10.425	4,519
2025-12-01	9.800	10.080	9.740	10.080	9.989	5,044
2025-11-28	9.910	9.950	9.800	9.950	9.860	1,863
2025-11-27	9.890	10.000	9.790	9.910	9.820	12,010
2025-11-26	10.400	10.400	9.810	9.900	9.810	8,142
2025-11-25	10.600	10.620	10.100	10.100	10.008	4,638
2025-11-24	10.480	10.600	10.220	10.600	10.504	6,842
2025-11-21	10.020	10.480	9.990	10.440	10.345	5,771
2025-11-20	10.060	10.120	9.970	10.020	9.929	3,258
2025-11-19	10.000	10.080	9.830	9.990	9.899	7,080
2025-11-18	10.080	10.080	9.800	9.840	9.751	8,274
2025-11-17	9.890	10.080	9.880	10.060	9.969	2,374
2025-11-14	9.900	9.990	9.710	9.770	9.681	6,126
2025-11-13	9.990	10.060	9.750	9.780	9.691	13,639
2025-11-12	9.600	9.960	9.480	9.960	9.870	8,195
2025-11-11	9.530	9.590	9.440	9.450	9.364	1,560
2025-11-10	9.150	9.500	9.150	9.430	9.345	13,383

← NewerPage 4 of 5 · 255 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.