Viohalco S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 5.220 | 5.270 | 5.160 | 5.220 | 5.065 | 8,331 |
| 2024-11-27 | 5.270 | 5.270 | 5.180 | 5.270 | 5.113 | 4,201 |
| 2024-11-26 | 5.200 | 5.290 | 5.200 | 5.290 | 5.133 | 590 |
| 2024-11-25 | 5.220 | 5.250 | 5.200 | 5.200 | 5.045 | 985 |
| 2024-11-22 | 5.110 | 5.220 | 5.110 | 5.220 | 5.065 | 222 |
| 2024-11-21 | 5.040 | 5.100 | 5.040 | 5.100 | 4.948 | 980 |
| 2024-11-20 | 4.995 | 5.090 | 4.995 | 5.070 | 4.919 | 4,263 |
| 2024-11-19 | 5.140 | 5.140 | 4.965 | 4.995 | 4.847 | 1,764 |
| 2024-11-18 | 5.310 | 5.310 | 5.140 | 5.140 | 4.987 | 2,973 |
| 2024-11-15 | 5.340 | 5.340 | 5.250 | 5.310 | 5.152 | 130 |
| 2024-11-14 | 5.330 | 5.340 | 5.250 | 5.340 | 5.181 | 1,739 |
| 2024-11-13 | 5.290 | 5.340 | 5.290 | 5.330 | 5.172 | 100 |
| 2024-11-12 | 5.280 | 5.350 | 5.170 | 5.170 | 5.016 | 1,670 |
| 2024-11-11 | 5.290 | 5.300 | 5.200 | 5.280 | 5.123 | 1,060 |
| 2024-11-08 | 5.180 | 5.220 | 5.150 | 5.180 | 5.026 | 1,312 |
| 2024-11-07 | 5.290 | 5.290 | 5.180 | 5.180 | 5.026 | 1,240 |
| 2024-11-06 | 5.250 | 5.310 | 5.200 | 5.310 | 5.152 | 1,314 |
| 2024-11-05 | 5.270 | 5.270 | 5.250 | 5.250 | 5.094 | 2,617 |
| 2024-11-04 | 5.350 | 5.350 | 5.260 | 5.260 | 5.104 | 491 |
| 2024-11-01 | 5.160 | 5.280 | 5.150 | 5.280 | 5.123 | 2,204 |
| 2024-10-31 | 5.290 | 5.290 | 5.150 | 5.150 | 4.997 | 1,068 |
| 2024-10-30 | 5.350 | 5.350 | 5.280 | 5.290 | 5.133 | 3,542 |
| 2024-10-29 | 5.430 | 5.430 | 5.360 | 5.370 | 5.210 | 2,965 |
| 2024-10-28 | 5.410 | 5.410 | 5.410 | 5.410 | 5.249 | 228 |
| 2024-10-25 | 5.490 | 5.490 | 5.390 | 5.400 | 5.239 | 1,820 |
| 2024-10-24 | 5.500 | 5.510 | 5.490 | 5.490 | 5.327 | 605 |
| 2024-10-23 | 5.650 | 5.650 | 5.490 | 5.490 | 5.327 | 2,088 |
| 2024-10-22 | 5.700 | 5.800 | 5.640 | 5.660 | 5.492 | 473 |
| 2024-10-21 | 5.790 | 5.860 | 5.740 | 5.830 | 5.657 | 9,161 |
| 2024-10-18 | 5.610 | 5.800 | 5.550 | 5.800 | 5.628 | 9,503 |
| 2024-10-17 | 5.580 | 5.670 | 5.550 | 5.610 | 5.443 | 1,644 |
| 2024-10-16 | 5.610 | 5.650 | 5.580 | 5.580 | 5.414 | 430 |
| 2024-10-15 | 5.650 | 5.660 | 5.590 | 5.600 | 5.434 | 219 |
| 2024-10-14 | 5.660 | 5.690 | 5.620 | 5.650 | 5.482 | 699 |
| 2024-10-11 | 5.690 | 5.690 | 5.610 | 5.660 | 5.492 | 316 |
| 2024-10-10 | 5.600 | 5.730 | 5.570 | 5.730 | 5.560 | 1,321 |
| 2024-10-09 | 5.510 | 5.600 | 5.490 | 5.600 | 5.434 | 3,488 |
| 2024-10-08 | 5.500 | 5.550 | 5.500 | 5.510 | 5.346 | 2,344 |
| 2024-10-07 | 5.620 | 5.620 | 5.470 | 5.470 | 5.307 | 3,816 |
| 2024-10-04 | 5.600 | 5.660 | 5.600 | 5.630 | 5.463 | 2,211 |
| 2024-10-03 | 5.690 | 5.690 | 5.600 | 5.600 | 5.434 | 643 |
| 2024-10-02 | 5.800 | 5.800 | 5.690 | 5.690 | 5.521 | 3,044 |
| 2024-10-01 | 5.880 | 5.880 | 5.760 | 5.800 | 5.628 | 2,102 |
| 2024-09-30 | 5.880 | 5.880 | 5.880 | 5.880 | 5.705 | 1 |
| 2024-09-27 | 5.950 | 5.950 | 5.880 | 5.880 | 5.705 | 1,700 |
| 2024-09-26 | 5.970 | 5.970 | 5.950 | 5.950 | 5.773 | 55 |
| 2024-09-25 | 5.710 | 6.050 | 5.710 | 6.050 | 5.870 | 2,780 |
| 2024-09-24 | 5.680 | 5.830 | 5.680 | 5.830 | 5.657 | 5,186 |
| 2024-09-23 | 5.570 | 5.680 | 5.560 | 5.680 | 5.511 | 2,741 |
| 2024-09-20 | 5.620 | 5.690 | 5.570 | 5.570 | 5.404 | 4,646 |
| 2024-09-19 | 5.540 | 5.620 | 5.540 | 5.620 | 5.453 | 4 |
| 2024-09-18 | 5.580 | 5.580 | 5.580 | 5.580 | 5.414 | 261 |
| 2024-09-17 | 5.550 | 5.640 | 5.550 | 5.580 | 5.414 | 272 |
| 2024-09-16 | 5.550 | 5.570 | 5.550 | 5.570 | 5.404 | 247 |
| 2024-09-13 | 5.530 | 5.550 | 5.530 | 5.550 | 5.385 | 501 |
| 2024-09-12 | 5.590 | 5.650 | 5.530 | 5.530 | 5.366 | 2,324 |
| 2024-09-11 | 5.680 | 5.680 | 5.580 | 5.580 | 5.414 | 1,353 |
| 2024-09-10 | 5.720 | 5.720 | 5.680 | 5.690 | 5.521 | 1,105 |
| 2024-09-09 | 5.780 | 5.780 | 5.720 | 5.720 | 5.550 | 174 |
| 2024-09-06 | 5.780 | 5.780 | 5.780 | 5.780 | 5.608 | 1 |
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.