Viohalco S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 5.790 | 5.860 | 5.770 | 5.770 | 5.598 | 3,005 |
| 2025-05-21 | 5.790 | 5.800 | 5.740 | 5.800 | 5.628 | 3,977 |
| 2025-05-20 | 5.840 | 5.840 | 5.780 | 5.780 | 5.608 | 167 |
| 2025-05-19 | 5.890 | 5.890 | 5.800 | 5.840 | 5.666 | 232 |
| 2025-05-16 | 5.930 | 5.930 | 5.830 | 5.900 | 5.725 | 321 |
| 2025-05-15 | 5.850 | 5.940 | 5.820 | 5.940 | 5.763 | 1,159 |
| 2025-05-14 | 5.650 | 5.890 | 5.650 | 5.850 | 5.676 | 4,389 |
| 2025-05-13 | 5.680 | 5.710 | 5.640 | 5.640 | 5.472 | 2,308 |
| 2025-05-12 | 5.550 | 5.740 | 5.550 | 5.680 | 5.511 | 2,756 |
| 2025-05-09 | 5.440 | 5.620 | 5.440 | 5.550 | 5.385 | 4,704 |
| 2025-05-08 | 5.440 | 5.440 | 5.430 | 5.430 | 5.269 | 117 |
| 2025-05-07 | 5.470 | 5.490 | 5.430 | 5.430 | 5.269 | 2,129 |
| 2025-05-06 | 5.530 | 5.530 | 5.430 | 5.460 | 5.298 | 2,066 |
| 2025-05-05 | 5.520 | 5.530 | 5.520 | 5.530 | 5.366 | 758 |
| 2025-05-02 | 5.490 | 5.560 | 5.490 | 5.520 | 5.356 | 2,230 |
| 2025-04-30 | 5.570 | 5.570 | 5.450 | 5.480 | 5.317 | 3,380 |
| 2025-04-29 | 5.550 | 5.590 | 5.550 | 5.550 | 5.385 | 2,908 |
| 2025-04-28 | 5.500 | 5.580 | 5.500 | 5.560 | 5.395 | 3,139 |
| 2025-04-25 | 5.480 | 5.560 | 5.480 | 5.500 | 5.337 | 183 |
| 2025-04-24 | 5.400 | 5.510 | 5.400 | 5.480 | 5.317 | 146 |
| 2025-04-23 | 5.400 | 5.520 | 5.400 | 5.400 | 5.239 | 2,457 |
| 2025-04-22 | 5.290 | 5.400 | 5.290 | 5.400 | 5.239 | 960 |
| 2025-04-17 | 5.290 | 5.400 | 5.280 | 5.280 | 5.123 | 2,028 |
| 2025-04-16 | 5.210 | 5.400 | 5.210 | 5.280 | 5.123 | 1,081 |
| 2025-04-15 | 5.020 | 5.300 | 5.020 | 5.200 | 5.045 | 2,372 |
| 2025-04-14 | 4.970 | 5.130 | 4.970 | 5.010 | 4.861 | 1,371 |
| 2025-04-11 | 4.965 | 5.000 | 4.900 | 4.970 | 4.822 | 1,842 |
| 2025-04-10 | 5.100 | 5.210 | 4.905 | 4.965 | 4.817 | 6,337 |
| 2025-04-09 | 4.995 | 4.995 | 4.650 | 4.650 | 4.512 | 2,933 |
| 2025-04-08 | 5.040 | 5.090 | 4.855 | 5.000 | 4.851 | 3,035 |
| 2025-04-07 | 5.310 | 5.310 | 4.840 | 4.840 | 4.696 | 4,537 |
| 2025-04-04 | 5.720 | 5.720 | 5.300 | 5.380 | 5.220 | 8,422 |
| 2025-04-03 | 5.840 | 5.840 | 5.710 | 5.710 | 5.540 | 1,335 |
| 2025-04-02 | 5.950 | 5.950 | 5.840 | 5.840 | 5.666 | 712 |
| 2025-04-01 | 5.900 | 5.950 | 5.900 | 5.950 | 5.773 | 1,248 |
| 2025-03-31 | 6.120 | 6.120 | 5.890 | 5.890 | 5.715 | 2,922 |
| 2025-03-28 | 6.100 | 6.240 | 6.100 | 6.120 | 5.938 | 3,524 |
| 2025-03-27 | 6.100 | 6.110 | 6.020 | 6.100 | 5.919 | 1,929 |
| 2025-03-26 | 6.060 | 6.220 | 6.060 | 6.100 | 5.919 | 10,953 |
| 2025-03-25 | 6.000 | 6.090 | 6.000 | 6.060 | 5.880 | 605 |
| 2025-03-24 | 6.100 | 6.130 | 6.000 | 6.000 | 5.822 | 8,751 |
| 2025-03-21 | 6.060 | 6.130 | 6.030 | 6.100 | 5.919 | 4,522 |
| 2025-03-20 | 6.100 | 6.110 | 6.040 | 6.060 | 5.880 | 3,416 |
| 2025-03-19 | 6.000 | 6.180 | 5.960 | 6.060 | 5.880 | 8,000 |
| 2025-03-18 | 5.930 | 6.000 | 5.860 | 6.000 | 5.822 | 3,282 |
| 2025-03-17 | 5.740 | 5.940 | 5.720 | 5.940 | 5.763 | 2,683 |
| 2025-03-14 | 5.650 | 5.740 | 5.650 | 5.740 | 5.569 | 508 |
| 2025-03-13 | 5.760 | 5.830 | 5.670 | 5.730 | 5.560 | 2,189 |
| 2025-03-12 | 5.690 | 5.770 | 5.630 | 5.760 | 5.589 | 924 |
| 2025-03-11 | 5.650 | 5.730 | 5.640 | 5.730 | 5.560 | 114 |
| 2025-03-10 | 5.750 | 5.810 | 5.640 | 5.640 | 5.472 | 111 |
| 2025-03-07 | 5.780 | 5.780 | 5.720 | 5.720 | 5.550 | 752 |
| 2025-03-06 | 5.820 | 5.890 | 5.780 | 5.780 | 5.608 | 8,044 |
| 2025-03-05 | 5.530 | 5.740 | 5.530 | 5.740 | 5.569 | 4,608 |
| 2025-03-04 | 5.670 | 5.680 | 5.530 | 5.530 | 5.366 | 2,014 |
| 2025-03-03 | 5.670 | 5.670 | 5.670 | 5.670 | 5.501 | 18 |
| 2025-02-28 | 5.560 | 5.600 | 5.530 | 5.590 | 5.424 | 3,011 |
| 2025-02-27 | 5.610 | 5.670 | 5.540 | 5.540 | 5.375 | 3,686 |
| 2025-02-26 | 5.650 | 5.710 | 5.590 | 5.600 | 5.434 | 2,065 |
| 2025-02-25 | 5.710 | 5.750 | 5.650 | 5.650 | 5.482 | 314 |
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.