Viohalco S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 6.740 | 6.770 | 6.620 | 6.620 | 6.560 | 6,040 |
| 2025-08-13 | 6.500 | 6.750 | 6.380 | 6.750 | 6.689 | 4,317 |
| 2025-08-12 | 6.420 | 6.510 | 6.420 | 6.510 | 6.451 | 2,997 |
| 2025-08-11 | 6.100 | 6.420 | 6.100 | 6.380 | 6.322 | 2,199 |
| 2025-08-08 | 6.180 | 6.230 | 6.100 | 6.100 | 6.045 | 11,524 |
| 2025-08-07 | 6.160 | 6.210 | 6.120 | 6.200 | 6.144 | 25,189 |
| 2025-08-06 | 6.060 | 6.230 | 6.060 | 6.160 | 6.104 | 1,412 |
| 2025-08-05 | 6.110 | 6.140 | 5.990 | 6.050 | 5.995 | 7,319 |
| 2025-08-04 | 5.960 | 6.110 | 5.960 | 5.990 | 5.936 | 3,156 |
| 2025-08-01 | 6.130 | 6.130 | 5.950 | 5.950 | 5.896 | 1,743 |
| 2025-07-31 | 6.110 | 6.140 | 6.080 | 6.140 | 6.084 | 1,740 |
| 2025-07-30 | 6.110 | 6.180 | 6.110 | 6.110 | 6.055 | 89 |
| 2025-07-29 | 6.220 | 6.220 | 6.100 | 6.100 | 6.045 | 498 |
| 2025-07-28 | 6.330 | 6.350 | 6.120 | 6.230 | 6.174 | 10,219 |
| 2025-07-25 | 6.350 | 6.380 | 6.330 | 6.330 | 6.273 | 1,220 |
| 2025-07-24 | 6.380 | 6.380 | 6.330 | 6.360 | 6.302 | 7,130 |
| 2025-07-23 | 6.300 | 6.390 | 6.280 | 6.390 | 6.332 | 4,833 |
| 2025-07-22 | 6.410 | 6.410 | 6.270 | 6.310 | 6.253 | 4,040 |
| 2025-07-21 | 6.380 | 6.380 | 6.280 | 6.370 | 6.312 | 1,871 |
| 2025-07-18 | 6.440 | 6.460 | 6.380 | 6.380 | 6.322 | 94 |
| 2025-07-17 | 6.420 | 6.490 | 6.360 | 6.430 | 6.372 | 1,493 |
| 2025-07-16 | 6.400 | 6.540 | 6.320 | 6.390 | 6.332 | 4,136 |
| 2025-07-15 | 6.340 | 6.440 | 6.340 | 6.440 | 6.382 | 1,635 |
| 2025-07-14 | 6.500 | 6.500 | 6.230 | 6.360 | 6.302 | 3,568 |
| 2025-07-11 | 6.750 | 6.750 | 6.490 | 6.520 | 6.461 | 2,143 |
| 2025-07-10 | 6.400 | 6.750 | 6.400 | 6.750 | 6.689 | 7,635 |
| 2025-07-09 | 6.290 | 6.410 | 6.290 | 6.410 | 6.352 | 1,341 |
| 2025-07-08 | 6.200 | 6.290 | 6.200 | 6.270 | 6.213 | 6,780 |
| 2025-07-07 | 6.180 | 6.220 | 6.170 | 6.170 | 6.114 | 2,406 |
| 2025-07-04 | 6.100 | 6.180 | 6.100 | 6.150 | 6.094 | 2,107 |
| 2025-07-03 | 6.050 | 6.190 | 6.050 | 6.150 | 6.094 | 4,302 |
| 2025-07-02 | 5.750 | 6.130 | 5.750 | 6.050 | 5.995 | 6,368 |
| 2025-07-01 | 5.720 | 5.770 | 5.670 | 5.750 | 5.698 | 1,452 |
| 2025-06-30 | 5.640 | 5.720 | 5.640 | 5.720 | 5.668 | 1,633 |
| 2025-06-27 | 5.630 | 5.750 | 5.550 | 5.640 | 5.589 | 1,712 |
| 2025-06-26 | 5.530 | 5.690 | 5.530 | 5.630 | 5.579 | 415 |
| 2025-06-25 | 5.500 | 5.570 | 5.500 | 5.520 | 5.470 | 2,132 |
| 2025-06-24 | 5.210 | 5.580 | 5.190 | 5.500 | 5.450 | 4,443 |
| 2025-06-23 | 5.370 | 5.440 | 5.370 | 5.370 | 5.210 | 1,222 |
| 2025-06-20 | 5.370 | 5.450 | 5.370 | 5.370 | 5.210 | 1,478 |
| 2025-06-19 | 5.560 | 5.560 | 5.360 | 5.360 | 5.201 | 577 |
| 2025-06-18 | 5.620 | 5.680 | 5.550 | 5.590 | 5.424 | 3,674 |
| 2025-06-17 | 5.660 | 5.710 | 5.620 | 5.620 | 5.453 | 637 |
| 2025-06-16 | 5.660 | 5.730 | 5.650 | 5.660 | 5.492 | 2,618 |
| 2025-06-13 | 5.660 | 5.660 | 5.620 | 5.660 | 5.492 | 1,973 |
| 2025-06-12 | 5.710 | 5.730 | 5.630 | 5.660 | 5.492 | 313 |
| 2025-06-11 | 5.690 | 5.750 | 5.690 | 5.700 | 5.531 | 401 |
| 2025-06-10 | 5.630 | 5.690 | 5.630 | 5.690 | 5.521 | 175 |
| 2025-06-09 | 5.630 | 5.690 | 5.630 | 5.680 | 5.511 | 322 |
| 2025-06-06 | 5.630 | 5.680 | 5.630 | 5.630 | 5.463 | 133 |
| 2025-06-05 | 5.590 | 5.680 | 5.590 | 5.680 | 5.511 | 632 |
| 2025-06-04 | 5.650 | 5.660 | 5.580 | 5.580 | 5.414 | 1,689 |
| 2025-06-03 | 5.720 | 5.720 | 5.610 | 5.650 | 5.482 | 3,286 |
| 2025-06-02 | 5.890 | 5.890 | 5.610 | 5.700 | 5.531 | 11,268 |
| 2025-05-30 | 5.800 | 5.870 | 5.770 | 5.820 | 5.647 | 3,581 |
| 2025-05-29 | 5.790 | 5.890 | 5.780 | 5.810 | 5.637 | 1,172 |
| 2025-05-28 | 5.840 | 5.890 | 5.780 | 5.780 | 5.608 | 2,053 |
| 2025-05-27 | 5.670 | 5.850 | 5.670 | 5.840 | 5.666 | 4,240 |
| 2025-05-26 | 5.620 | 5.700 | 5.610 | 5.700 | 5.531 | 3,096 |
| 2025-05-23 | 5.770 | 5.830 | 5.520 | 5.580 | 5.414 | 2,758 |
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.