Viscofan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	53.400	54.500	53.400	54.000	54.000	65,402
2026-10-15	54.300	54.600	53.200	53.500	53.500	101,296
2026-10-14	53.100	54.800	53.100	53.800	53.800	72,776
2026-10-13	53.800	54.200	53.100	53.100	53.100	87,354
2026-10-12	53.900	54.000	53.600	53.800	53.800	34,270
2026-10-09	54.500	54.500	53.400	53.600	53.600	52,486
2026-10-08	53.900	54.400	53.700	54.400	54.400	76,410
2026-10-07	53.500	54.000	53.400	54.000	54.000	56,764
2026-10-06	53.200	53.600	53.000	53.600	53.600	90,494
2026-10-05	53.500	53.600	52.900	52.900	52.900	63,017
2026-10-02	53.600	54.000	53.100	53.100	53.100	65,915
2026-10-01	53.200	54.200	53.100	53.700	53.700	76,278
2026-09-30	53.900	54.300	53.200	53.200	53.200	117,673
2026-09-29	53.800	54.200	53.600	53.800	53.800	53,109
2026-09-28	53.800	54.500	53.700	53.700	53.700	114,284
2026-09-25	54.100	54.500	53.700	53.700	53.700	84,832
2026-09-24	54.200	54.700	54.100	54.200	54.200	44,058
2026-09-23	54.800	54.800	53.900	54.200	54.200	70,278
2026-09-22	54.800	55.100	54.500	55.000	55.000	95,348
2026-09-21	54.500	54.800	54.300	54.700	54.700	58,954
2026-09-18	54.500	54.500	53.900	54.200	54.200	568,834
2026-09-17	54.500	54.700	54.200	54.700	54.700	74,928
2026-09-16	54.900	55.000	54.300	54.500	54.500	78,989
2026-09-15	54.500	55.000	54.000	54.900	54.900	75,522
2026-09-14	54.000	54.900	53.800	54.700	54.700	68,153
2026-09-11	55.300	55.400	53.700	54.000	54.000	128,977
2026-09-10	56.100	56.400	55.400	55.400	55.400	70,383
2026-09-09	56.600	56.700	56.100	56.200	56.200	82,760
2026-09-08	56.400	56.800	56.400	56.700	56.700	32,951
2026-09-07	56.400	56.700	56.400	56.400	56.400	44,852
2026-09-04	56.500	57.000	56.500	56.900	56.900	42,654
2026-09-03	57.500	57.500	56.600	56.700	56.700	32,438
2026-09-02	57.800	57.800	57.000	57.300	57.300	58,855
2026-09-01	57.300	57.600	57.100	57.600	57.600	43,760
2026-08-31	57.000	57.400	57.000	57.300	57.300	63,295
2026-08-28	57.100	57.400	56.900	57.100	57.100	47,182
2026-08-27	57.100	57.200	56.800	57.100	57.100	35,608
2026-08-26	57.100	57.500	57.100	57.200	57.200	33,014
2026-08-25	57.500	57.600	57.200	57.200	57.200	46,757
2026-08-24	57.400	57.500	57.100	57.500	57.500	30,766
2026-08-21	57.000	57.300	56.800	57.100	57.100	33,724
2026-08-20	56.400	56.900	56.400	56.900	56.900	36,428
2026-08-19	56.400	56.600	56.200	56.600	56.600	52,874
2026-08-18	56.000	56.700	56.000	56.500	56.500	38,372
2026-08-17	56.700	56.700	55.900	56.000	56.000	61,310
2026-08-14	56.600	56.800	56.200	56.700	56.700	41,838
2026-08-13	56.900	57.200	56.500	56.600	56.600	53,263
2026-08-12	56.900	57.200	56.800	56.900	56.900	58,417
2026-08-11	57.200	57.700	56.900	56.900	56.900	53,676
2026-08-10	57.600	57.700	57.100	57.200	57.200	51,403
2026-08-07	57.000	57.500	56.700	57.400	57.400	47,979
2026-08-06	57.000	57.300	56.700	56.700	56.700	70,630
2026-08-05	56.700	57.500	56.600	56.600	56.600	78,388
2026-08-04	57.100	57.500	56.800	56.800	56.800	95,402
2026-08-03	57.300	57.600	57.200	57.300	57.300	61,278
2026-07-31	57.500	57.600	56.900	57.400	57.400	106,367
2026-07-30	57.000	58.700	56.800	57.700	57.700	162,257
2026-07-29	55.800	56.900	55.700	56.300	56.300	83,189
2026-07-28	55.700	56.600	55.600	56.200	56.200	86,925
2026-07-27	55.500	55.800	54.300	55.600	55.600	173,478

Page 1 of 22 · 1,279 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	1.4572 EUR
2025-11-20	1.2012 EUR
2025-05-15	1.3673 EUR
2024-11-22	1.1640 EUR
2024-05-28	1.2928 EUR
2023-12-18	1.1340 EUR
2023-06-06	0.4374 EUR
2022-12-20	1.1340 EUR
2022-05-31	0.3483 EUR
2021-12-20	1.1340 EUR
2021-06-01	0.2349 EUR
2020-12-18	1.1340 EUR
2020-06-02	0.7776 EUR
2019-12-17	0.5265 EUR
2019-06-04	0.7695 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.