Viscofan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	60.600	61.000	60.100	60.800	55.621	18,766
2024-09-04	59.900	60.500	59.900	60.500	55.346	22,683
2024-09-03	61.000	61.000	59.900	60.500	55.346	26,247
2024-09-02	61.000	61.100	60.600	61.100	55.895	15,741
2024-08-30	61.000	61.500	60.600	61.100	55.895	73,394
2024-08-29	61.000	61.100	60.500	61.100	55.895	46,514
2024-08-28	60.800	61.400	60.600	61.000	55.804	25,517
2024-08-27	60.600	61.300	60.600	61.100	55.895	16,092
2024-08-26	61.900	61.900	60.500	60.700	55.529	14,401
2024-08-23	60.600	61.900	60.600	61.800	56.535	21,521
2024-08-22	61.400	61.400	60.700	60.900	55.712	15,057
2024-08-21	60.800	61.500	60.800	61.200	55.987	19,754
2024-08-20	61.500	61.500	61.000	61.000	55.804	17,902
2024-08-19	61.500	61.500	60.800	61.500	56.261	12,708
2024-08-16	61.100	61.500	60.600	61.500	56.261	14,533
2024-08-15	60.700	61.300	60.300	61.000	55.804	12,560
2024-08-14	60.200	60.900	60.100	60.900	55.712	11,388
2024-08-13	60.800	60.900	60.200	60.500	55.346	11,935
2024-08-12	61.100	61.100	60.300	60.600	55.438	14,097
2024-08-09	60.000	61.000	59.800	60.300	55.163	16,339
2024-08-08	60.900	61.100	60.300	60.500	55.346	17,312
2024-08-07	60.600	60.800	60.200	60.800	55.621	14,395
2024-08-06	60.000	60.500	59.700	60.300	55.163	31,794
2024-08-05	60.000	60.600	59.200	59.700	54.614	33,564
2024-08-02	60.000	61.400	60.000	60.800	55.621	33,151
2024-08-01	61.500	61.500	60.000	60.200	55.072	30,499
2024-07-31	60.000	61.700	59.800	61.600	56.353	47,053
2024-07-30	58.700	59.700	58.700	59.700	54.614	21,577
2024-07-29	59.100	59.500	58.900	59.200	54.157	15,847
2024-07-26	60.000	60.000	58.700	59.200	54.157	23,245
2024-07-25	58.700	59.400	58.200	59.200	54.157	29,918
2024-07-24	60.000	60.300	58.900	59.200	54.157	42,930
2024-07-23	60.800	61.300	60.000	60.000	54.889	16,394
2024-07-22	59.800	61.200	59.800	60.800	55.621	26,781
2024-07-19	59.900	60.200	59.300	59.900	54.797	15,100
2024-07-18	59.800	60.200	59.300	60.100	54.980	22,981
2024-07-17	59.900	59.900	58.900	59.800	54.706	26,196
2024-07-16	59.300	59.800	59.000	59.800	54.706	18,154
2024-07-15	60.400	60.400	59.300	59.400	54.340	17,035
2024-07-12	59.800	60.300	58.900	60.300	55.163	30,949
2024-07-11	59.900	60.200	59.300	59.600	54.523	50,497
2024-07-10	60.100	60.100	59.400	59.700	54.614	30,735
2024-07-09	61.200	61.200	59.500	59.800	54.706	54,296
2024-07-08	61.200	61.600	61.100	61.500	56.261	18,299
2024-07-05	61.000	61.900	60.900	61.200	55.987	15,806
2024-07-04	61.000	61.200	60.500	61.000	55.804	14,963
2024-07-03	61.200	61.200	60.000	60.600	55.438	22,183
2024-07-02	60.800	60.800	59.400	60.200	55.072	51,530
2024-07-01	62.100	62.100	60.900	60.900	55.712	20,145
2024-06-28	62.400	62.400	61.300	61.500	56.261	35,686
2024-06-27	61.400	62.200	61.400	62.100	56.810	25,027
2024-06-26	62.000	62.300	61.300	61.600	56.353	35,502
2024-06-25	61.400	62.300	61.300	62.100	56.810	40,090
2024-06-24	61.700	62.100	61.100	61.600	56.353	28,926
2024-06-21	60.300	61.700	60.300	61.400	56.170	74,024
2024-06-20	60.500	61.500	60.400	61.200	55.987	39,113
2024-06-19	61.800	61.800	60.200	60.700	55.529	47,466
2024-06-18	61.700	61.800	60.100	60.300	55.163	32,128
2024-06-17	61.200	62.100	60.800	61.700	56.444	31,021
2024-06-14	60.100	61.200	60.100	61.000	55.804	41,377

← NewerPage 10 of 22 · 1,282 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.