Viscofan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	61.000	61.100	60.000	60.500	55.346	25,053
2024-06-12	60.500	61.800	60.400	60.800	55.621	22,301
2024-06-11	61.000	61.000	60.200	60.200	55.072	39,142
2024-06-10	60.500	60.900	60.100	60.700	55.529	39,075
2024-06-07	60.600	60.900	59.700	60.700	55.529	44,311
2024-06-06	59.800	60.500	59.600	60.500	55.346	26,387
2024-06-05	59.600	59.900	59.200	59.900	54.797	32,424
2024-06-04	59.600	59.700	59.200	59.500	54.431	34,151
2024-06-03	60.600	60.600	59.400	59.700	54.614	32,146
2024-05-31	59.100	60.300	58.900	60.100	54.980	59,790
2024-05-30	60.000	60.200	59.100	59.700	54.614	35,885
2024-05-29	60.000	60.000	59.100	59.100	54.065	43,911
2024-05-28	61.700	61.700	59.800	59.800	54.706	57,103
2024-05-27	63.100	63.500	62.500	63.000	56.451	34,944
2024-05-24	63.100	63.400	62.500	63.100	56.540	46,297
2024-05-23	62.400	63.200	62.100	62.900	56.361	43,271
2024-05-22	62.500	62.600	61.800	62.400	55.913	34,321
2024-05-21	62.800	63.200	62.400	62.700	56.182	53,109
2024-05-20	62.800	62.900	62.500	62.800	56.271	42,872
2024-05-17	61.700	62.700	61.600	62.700	56.182	111,038
2024-05-16	61.600	62.200	61.200	62.000	55.555	44,086
2024-05-15	61.100	61.500	60.900	61.500	55.107	50,217
2024-05-14	61.400	61.500	60.800	60.900	54.569	34,726
2024-05-13	60.900	61.300	60.600	61.300	54.927	46,986
2024-05-10	61.300	61.300	60.500	60.600	54.300	38,556
2024-05-09	61.000	61.200	60.700	61.200	54.838	30,105
2024-05-08	60.500	60.800	60.200	60.700	54.390	31,130
2024-05-07	59.600	60.300	59.600	60.300	54.031	45,245
2024-05-06	60.000	60.300	59.900	60.200	53.942	16,297
2024-05-03	60.000	60.200	59.800	60.100	53.852	25,623
2024-05-02	59.500	60.100	59.400	59.900	53.673	35,639
2024-04-30	60.500	60.900	59.600	59.700	53.494	75,278
2024-04-29	60.600	61.000	60.300	60.800	54.479	70,105
2024-04-26	61.600	61.900	60.500	60.500	54.211	64,489
2024-04-25	60.500	61.400	60.300	61.400	55.017	41,002
2024-04-24	61.600	61.600	60.400	60.500	54.211	32,346
2024-04-23	60.000	61.400	60.000	61.400	55.017	66,173
2024-04-22	59.300	60.500	59.300	59.800	53.583	50,739
2024-04-19	59.000	59.500	58.500	59.100	52.956	39,425
2024-04-18	57.700	59.800	57.700	59.500	53.314	66,899
2024-04-17	57.500	58.000	57.500	57.600	51.612	39,159
2024-04-16	57.500	58.200	57.500	57.700	51.702	52,103
2024-04-15	57.900	58.500	57.700	58.200	52.150	68,726
2024-04-12	58.200	58.900	58.000	58.000	51.970	34,276
2024-04-11	58.500	59.000	57.900	58.400	52.329	37,401
2024-04-10	57.900	59.100	57.600	58.700	52.598	64,160
2024-04-09	58.300	58.500	57.500	57.800	51.791	46,799
2024-04-08	57.800	58.800	57.700	58.600	52.508	37,122
2024-04-05	57.900	58.000	57.500	57.900	51.881	35,893
2024-04-04	57.500	58.000	57.300	57.900	51.881	32,497
2024-04-03	58.000	58.200	57.200	57.300	51.343	46,339
2024-04-02	57.900	59.200	57.900	58.000	51.970	36,272
2024-03-28	58.200	59.000	58.200	58.900	52.777	33,785
2024-03-27	58.500	58.900	58.000	58.800	52.687	26,566
2024-03-26	57.500	58.400	57.500	58.400	52.329	36,216
2024-03-25	57.800	58.300	57.500	57.700	51.702	28,869
2024-03-22	57.900	58.500	57.700	57.900	51.881	33,783
2024-03-21	57.500	58.100	57.200	57.700	51.702	47,860
2024-03-20	58.500	58.500	57.200	57.700	51.702	39,094
2024-03-19	59.000	59.500	58.000	58.000	51.970	62,928

← NewerPage 11 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.