Viohalco S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 5.810 | 5.820 | 5.710 | 5.710 | 5.540 | 220 |
| 2025-02-21 | 5.700 | 5.840 | 5.700 | 5.810 | 5.637 | 3,317 |
| 2025-02-20 | 5.840 | 5.840 | 5.750 | 5.750 | 5.579 | 1,415 |
| 2025-02-19 | 5.810 | 5.840 | 5.800 | 5.840 | 5.666 | 1,403 |
| 2025-02-18 | 5.880 | 5.880 | 5.810 | 5.810 | 5.637 | 1,535 |
| 2025-02-17 | 5.720 | 5.900 | 5.720 | 5.900 | 5.725 | 107 |
| 2025-02-14 | 5.740 | 5.900 | 5.740 | 5.900 | 5.725 | 2,819 |
| 2025-02-13 | 5.690 | 5.800 | 5.690 | 5.800 | 5.628 | 2,222 |
| 2025-02-12 | 5.620 | 5.690 | 5.620 | 5.690 | 5.521 | 679 |
| 2025-02-11 | 5.680 | 5.680 | 5.580 | 5.620 | 5.453 | 2,664 |
| 2025-02-10 | 5.800 | 5.800 | 5.610 | 5.660 | 5.492 | 4,361 |
| 2025-02-07 | 5.720 | 5.780 | 5.670 | 5.780 | 5.608 | 287 |
| 2025-02-06 | 5.640 | 5.720 | 5.600 | 5.720 | 5.550 | 2,884 |
| 2025-02-05 | 5.660 | 5.690 | 5.600 | 5.640 | 5.472 | 3,597 |
| 2025-02-04 | 5.640 | 5.660 | 5.640 | 5.660 | 5.492 | 70 |
| 2025-02-03 | 6.010 | 6.010 | 5.640 | 5.640 | 5.472 | 5,481 |
| 2025-01-31 | 6.030 | 6.030 | 6.010 | 6.010 | 5.831 | 523 |
| 2025-01-30 | 6.050 | 6.060 | 6.030 | 6.030 | 5.851 | 538 |
| 2025-01-29 | 5.920 | 6.060 | 5.920 | 6.060 | 5.880 | 1,846 |
| 2025-01-28 | 5.800 | 5.920 | 5.800 | 5.920 | 5.744 | 531 |
| 2025-01-27 | 5.810 | 5.850 | 5.800 | 5.800 | 5.628 | 427 |
| 2025-01-24 | 5.730 | 5.840 | 5.730 | 5.840 | 5.666 | 1,344 |
| 2025-01-23 | 5.720 | 5.750 | 5.720 | 5.730 | 5.560 | 1,212 |
| 2025-01-22 | 5.730 | 5.730 | 5.730 | 5.730 | 5.560 | 262 |
| 2025-01-21 | 5.730 | 5.820 | 5.730 | 5.740 | 5.569 | 234 |
| 2025-01-20 | 5.760 | 5.770 | 5.710 | 5.730 | 5.560 | 683 |
| 2025-01-17 | 5.800 | 5.800 | 5.760 | 5.760 | 5.589 | 478 |
| 2025-01-16 | 5.740 | 5.800 | 5.740 | 5.800 | 5.628 | 1,151 |
| 2025-01-15 | 5.740 | 5.820 | 5.740 | 5.820 | 5.647 | 1,248 |
| 2025-01-14 | 5.700 | 5.760 | 5.680 | 5.740 | 5.569 | 1,545 |
| 2025-01-13 | 5.860 | 5.860 | 5.680 | 5.720 | 5.550 | 1,998 |
| 2025-01-10 | 5.900 | 5.900 | 5.860 | 5.860 | 5.686 | 1,261 |
| 2025-01-09 | 5.820 | 5.920 | 5.820 | 5.910 | 5.734 | 453 |
| 2025-01-08 | 5.870 | 5.900 | 5.810 | 5.900 | 5.725 | 1,019 |
| 2025-01-07 | 5.710 | 5.900 | 5.710 | 5.870 | 5.696 | 3,652 |
| 2025-01-06 | 5.860 | 5.860 | 5.780 | 5.780 | 5.608 | 284 |
| 2025-01-03 | 5.690 | 5.900 | 5.690 | 5.820 | 5.647 | 2,450 |
| 2025-01-02 | 5.380 | 5.790 | 5.380 | 5.670 | 5.501 | 5,700 |
| 2024-12-31 | 5.340 | 5.380 | 5.340 | 5.380 | 5.220 | 1,301 |
| 2024-12-30 | 5.310 | 5.340 | 5.310 | 5.340 | 5.181 | 36 |
| 2024-12-27 | 5.300 | 5.370 | 5.300 | 5.310 | 5.152 | 1,635 |
| 2024-12-24 | 5.300 | 5.300 | 5.300 | 5.300 | 5.142 | 1 |
| 2024-12-23 | 5.280 | 5.320 | 5.270 | 5.290 | 5.133 | 1,896 |
| 2024-12-20 | 5.440 | 5.440 | 5.270 | 5.270 | 5.113 | 6,640 |
| 2024-12-19 | 5.430 | 5.440 | 5.430 | 5.440 | 5.278 | 107 |
| 2024-12-18 | 5.520 | 5.520 | 5.500 | 5.500 | 5.337 | 3,201 |
| 2024-12-17 | 5.530 | 5.530 | 5.520 | 5.520 | 5.356 | 2,871 |
| 2024-12-16 | 5.510 | 5.560 | 5.510 | 5.520 | 5.356 | 525 |
| 2024-12-13 | 5.480 | 5.550 | 5.460 | 5.500 | 5.337 | 1,877 |
| 2024-12-12 | 5.540 | 5.540 | 5.460 | 5.480 | 5.317 | 994 |
| 2024-12-11 | 5.540 | 5.540 | 5.540 | 5.540 | 5.375 | 70 |
| 2024-12-10 | 5.400 | 5.540 | 5.400 | 5.540 | 5.375 | 884 |
| 2024-12-09 | 5.400 | 5.560 | 5.400 | 5.460 | 5.298 | 2,380 |
| 2024-12-06 | 5.360 | 5.550 | 5.360 | 5.430 | 5.269 | 3,036 |
| 2024-12-05 | 5.350 | 5.360 | 5.350 | 5.360 | 5.201 | 874 |
| 2024-12-04 | 5.360 | 5.360 | 5.360 | 5.360 | 5.201 | 1 |
| 2024-12-03 | 5.300 | 5.370 | 5.300 | 5.370 | 5.210 | 3,519 |
| 2024-12-02 | 5.250 | 5.320 | 5.170 | 5.320 | 5.162 | 3,410 |
| 2024-11-29 | 5.290 | 5.290 | 5.210 | 5.280 | 5.123 | 54 |
| 2024-11-28 | 5.220 | 5.270 | 5.160 | 5.220 | 5.065 | 8,331 |
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.