Viscofan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	59.000	59.500	58.000	58.000	51.970	62,928
2024-03-18	58.900	59.400	58.600	58.800	52.687	51,162
2024-03-15	58.600	59.000	58.200	58.900	52.777	85,501
2024-03-14	59.100	59.500	58.400	58.400	52.329	66,190
2024-03-13	58.100	59.100	58.100	59.000	52.866	55,497
2024-03-12	58.100	58.700	58.100	58.200	52.150	49,508
2024-03-11	57.400	58.100	57.400	57.900	51.881	39,345
2024-03-08	57.300	57.800	57.200	57.600	51.612	22,162
2024-03-07	56.300	57.400	56.300	57.200	51.254	28,598
2024-03-06	57.200	57.400	56.100	56.500	50.626	37,638
2024-03-05	57.400	57.700	56.300	56.900	50.985	55,474
2024-03-04	57.500	57.800	56.700	57.600	51.612	90,201
2024-03-01	52.400	57.600	52.300	57.500	51.522	149,473
2024-02-29	52.400	52.400	51.800	52.100	46.684	55,175
2024-02-28	52.000	52.300	51.700	51.900	46.505	32,840
2024-02-27	52.700	52.800	51.700	52.000	46.594	60,442
2024-02-26	52.900	53.200	52.400	52.700	47.221	56,545
2024-02-23	53.100	53.100	52.500	52.800	47.311	55,968
2024-02-22	54.300	54.400	52.700	52.700	47.221	37,551
2024-02-21	53.600	54.200	53.600	53.900	48.297	54,162
2024-02-20	53.000	53.600	52.900	53.400	47.849	27,097
2024-02-19	53.700	53.700	52.500	52.900	47.401	71,329
2024-02-16	53.500	54.000	53.500	53.800	48.207	24,894
2024-02-15	54.200	54.200	53.400	53.500	47.938	46,064
2024-02-14	53.400	54.400	53.400	53.800	48.207	45,211
2024-02-13	53.800	54.100	53.400	53.500	47.938	30,556
2024-02-12	53.600	54.100	53.300	54.000	48.386	27,711
2024-02-09	54.400	54.500	53.400	53.400	47.849	46,285
2024-02-08	53.600	54.800	53.500	54.300	48.655	51,528
2024-02-07	54.500	54.600	53.500	53.500	47.938	52,129
2024-02-06	54.000	54.500	53.600	54.300	48.655	38,679
2024-02-05	53.300	55.000	53.300	54.000	48.386	77,364
2024-02-02	53.000	53.800	53.000	53.000	47.490	47,683
2024-02-01	54.100	54.500	52.500	52.700	47.221	91,680
2024-01-31	54.400	54.400	53.800	54.200	48.565	47,056
2024-01-30	54.000	54.500	53.900	53.900	48.297	35,079
2024-01-29	54.200	54.400	53.500	54.200	48.565	27,184
2024-01-26	52.200	54.500	52.100	54.200	48.565	96,467
2024-01-25	53.100	53.100	51.900	52.100	46.684	54,377
2024-01-24	52.800	53.500	52.700	53.000	47.490	44,475
2024-01-23	52.400	53.600	52.100	52.800	47.311	54,861
2024-01-22	52.300	52.900	52.300	52.500	47.042	28,407
2024-01-19	52.800	53.200	52.000	52.100	46.684	37,273
2024-01-18	54.200	54.200	52.300	52.900	47.401	55,758
2024-01-17	54.200	54.700	53.400	54.200	48.565	52,250
2024-01-16	53.900	54.800	53.800	54.500	48.834	38,562
2024-01-15	53.600	54.100	53.400	53.900	48.297	31,072
2024-01-12	53.800	54.100	53.300	53.400	47.849	22,438
2024-01-11	53.700	53.900	53.000	53.200	47.669	28,196
2024-01-10	53.200	53.800	53.000	53.400	47.849	63,831
2024-01-09	54.200	54.200	53.100	53.300	47.759	24,975
2024-01-08	53.200	54.200	53.100	54.000	48.386	29,482
2024-01-05	53.400	53.800	52.800	53.200	47.669	41,277
2024-01-04	52.600	53.900	52.600	53.700	48.117	44,985
2024-01-03	54.200	54.300	52.600	52.600	47.132	61,053
2024-01-02	53.800	54.100	53.400	53.800	48.207	42,697
2023-12-29	53.800	54.200	53.600	53.600	48.028	28,629
2023-12-28	53.800	54.800	53.800	53.900	48.297	35,645
2023-12-27	53.800	54.300	53.400	53.800	48.207	57,302
2023-12-22	53.900	54.600	53.300	53.600	48.028	60,515

← NewerPage 12 of 22 · 1,283 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.