Viohalco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	8.840	9.300	8.830	9.300	9.216	10,965
2025-11-05	8.860	8.860	8.620	8.750	8.671	9,094
2025-11-04	8.690	8.860	8.560	8.860	8.780	5,101
2025-11-03	8.400	8.790	8.400	8.640	8.562	7,449
2025-10-31	8.260	8.500	8.260	8.500	8.423	6,861
2025-10-30	8.210	8.370	8.070	8.220	8.146	10,089
2025-10-29	8.250	8.250	8.120	8.210	8.136	9,544
2025-10-28	8.150	8.250	8.120	8.250	8.175	1,169
2025-10-27	8.200	8.200	8.060	8.150	8.076	1,237
2025-10-24	8.200	8.250	8.050	8.050	7.977	7,450
2025-10-23	8.010	8.200	8.000	8.200	8.126	1,209
2025-10-22	8.030	8.100	7.980	7.980	7.908	3,021
2025-10-21	7.710	8.030	7.710	8.030	7.957	4,295
2025-10-20	7.860	7.860	7.680	7.680	7.610	672
2025-10-17	7.740	7.780	7.400	7.780	7.710	14,176
2025-10-16	7.850	7.850	7.540	7.730	7.660	5,930
2025-10-15	7.970	8.020	7.780	7.850	7.779	4,347
2025-10-14	8.080	8.080	7.850	7.970	7.898	1,332
2025-10-13	8.170	8.270	7.960	8.080	8.007	6,991
2025-10-10	8.150	8.160	8.090	8.090	8.017	2,369
2025-10-09	8.140	8.290	8.110	8.270	8.195	14,080
2025-10-08	7.950	8.260	7.950	8.050	7.977	8,764
2025-10-07	7.850	8.010	7.850	7.920	7.848	3,294
2025-10-06	7.760	7.900	7.760	7.840	7.769	3,245
2025-10-03	7.730	7.840	7.730	7.760	7.690	2,356
2025-10-02	7.550	7.730	7.480	7.730	7.660	2,276
2025-10-01	7.490	7.500	7.400	7.500	7.432	9,433
2025-09-30	7.590	7.590	7.410	7.490	7.422	2,456
2025-09-29	7.430	7.580	7.430	7.500	7.432	5,487
2025-09-26	7.280	7.440	7.280	7.440	7.373	3,383
2025-09-25	7.310	7.310	7.220	7.220	7.155	452
2025-09-24	7.190	7.310	7.120	7.170	7.105	9,958
2025-09-23	7.190	7.200	7.110	7.200	7.135	15,811
2025-09-22	7.150	7.190	7.060	7.190	7.125	4,855
2025-09-19	7.040	7.150	6.980	6.980	6.917	8,282
2025-09-18	6.860	7.050	6.860	6.930	6.867	3,156
2025-09-17	6.890	6.930	6.740	6.800	6.738	2,915
2025-09-16	6.800	6.930	6.800	6.890	6.828	1,741
2025-09-15	6.580	6.850	6.580	6.850	6.788	3,027
2025-09-12	6.560	6.780	6.560	6.780	6.719	7,303
2025-09-11	6.410	6.540	6.410	6.540	6.481	2,050
2025-09-10	6.330	6.590	6.330	6.590	6.530	4,230
2025-09-09	6.330	6.350	6.330	6.350	6.292	8
2025-09-08	6.390	6.390	6.320	6.320	6.263	739
2025-09-05	6.410	6.410	6.250	6.250	6.193	4,224
2025-09-04	6.360	6.450	6.360	6.420	6.362	183
2025-09-03	6.340	6.420	6.320	6.360	6.302	230
2025-09-02	6.590	6.590	6.340	6.340	6.283	2,391
2025-09-01	6.480	6.690	6.480	6.600	6.540	8,416
2025-08-29	6.570	6.570	6.460	6.480	6.421	626
2025-08-28	6.650	6.650	6.470	6.570	6.510	5,248
2025-08-27	6.660	6.660	6.600	6.650	6.590	212
2025-08-26	6.750	6.750	6.560	6.650	6.590	1,389
2025-08-25	6.600	6.800	6.590	6.800	6.738	2,828
2025-08-22	6.500	6.620	6.500	6.570	6.510	282
2025-08-21	6.500	6.540	6.500	6.500	6.441	125
2025-08-20	6.640	6.640	6.500	6.500	6.441	135
2025-08-19	6.440	6.650	6.440	6.650	6.590	2,151
2025-08-18	6.650	6.660	6.520	6.570	6.510	1,334
2025-08-15	6.620	6.630	6.520	6.520	6.461	3,276

← NewerPage 5 of 22 · 1,283 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.